Mercados españoles abiertos en 6 hrs 19 min

General Electric Co (GCP.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
83,70-0,30 (-0,36%)
Al cierre: 08:08AM CET
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 202283,7083,7083,7083,7083,70-
24 nov 202284,0084,0084,0084,0084,00-
23 nov 202284,2084,2084,2084,2084,20-
22 nov 202283,4083,4083,4083,4083,40-
21 nov 202282,8082,8082,8082,8082,80-
18 nov 202281,9081,9081,9081,9081,90-
17 nov 202281,8081,8081,8081,8081,80-
16 nov 202283,6083,6083,6083,6083,60-
15 nov 202283,0083,0083,0083,0083,00-
14 nov 202283,1083,1083,1083,1083,10-
11 nov 202283,9083,9083,9083,9083,90-
10 nov 202282,8082,8082,8082,8082,80-
09 nov 202283,0083,0083,0083,0083,00-
08 nov 202282,8082,8082,8082,8082,80-
07 nov 202280,9080,9080,9080,9080,90-
04 nov 202280,3080,3080,3080,3080,30-
03 nov 202278,8078,8078,8078,8078,80-
02 nov 202278,9078,9078,9078,9078,90-
01 nov 202278,4078,4078,4078,4078,40-
31 oct 202278,4078,4078,4078,4078,40-
28 oct 202276,1076,1076,1076,1076,10-
27 oct 202275,0075,0075,0075,0075,00-
26 oct 202272,2075,0072,2075,0075,005
25 oct 202274,2074,2074,2074,2074,20-
24 oct 202273,3073,3073,3073,3073,30-
21 oct 202271,3071,3071,3071,3071,30-
20 oct 202272,1072,1072,1072,1072,10-
19 oct 202272,7072,7072,7072,7072,7010
18 oct 202270,3070,3070,3070,3070,30-
17 oct 202269,2069,2069,2069,2069,20-
14 oct 202269,5069,5069,5069,5069,50-
13 oct 202266,5066,5066,5066,5066,50-
12 oct 202266,1066,1066,1066,1066,10-
11 oct 202266,6066,6066,6066,6066,60-
10 oct 202265,9065,9065,9065,9065,90-
07 oct 202267,3067,3067,3067,3067,30-
06 oct 202268,0068,0068,0068,0068,00-
05 oct 202267,2067,2067,2067,2067,20-
04 oct 202265,0065,0065,0065,0065,00-
03 oct 202263,2063,2063,2063,2063,20-
30 sept 202263,7063,7063,7063,7063,70-
29 sept 202266,2066,2066,2066,2066,20-
28 sept 202267,0067,0067,0067,0067,00-
27 sept 202266,9066,9066,9066,9066,90-
26 sept 202266,2066,4066,2066,4066,4020
26 sept 20220.08 Dividendo
23 sept 202266,2066,2066,2066,2066,12-
22 sept 202266,0066,0066,0066,0065,92-
21 sept 202266,6066,6066,6066,6066,52-
20 sept 202266,8066,8066,7066,7066,6220
19 sept 202266,3066,3066,3066,3066,22-
16 sept 202265,3065,3065,3065,3065,22-
15 sept 202270,3070,3070,3070,3070,22-
14 sept 202270,9070,9070,9070,9070,81-
13 sept 202274,2074,2074,2074,2074,11-
12 sept 202273,2073,2073,2073,2073,11-
09 sept 202273,2073,2073,2073,2073,11-
08 sept 202273,4073,4073,4073,4073,31-
07 sept 202272,4072,4072,4072,4072,31-
06 sept 202272,2072,2072,2072,2072,11-
05 sept 202272,7072,7072,7072,7072,61-
02 sept 202272,8072,8072,8072,8072,71-
01 sept 202272,4072,4072,4072,4072,31-
31 ago 202275,1075,1075,1075,1075,01-
30 ago 202276,0076,0076,0076,0075,91-
29 ago 202275,0075,0075,0075,0074,91-
26 ago 202278,0078,0078,0078,0077,91-
25 ago 202276,6076,6076,6076,6076,51-
24 ago 202276,3076,3076,3076,3076,21-
23 ago 202275,1075,1075,1075,1075,01-
22 ago 202276,9076,9076,9076,9076,81-
19 ago 202278,1078,1078,1078,1078,01-
18 ago 202278,0078,0078,0078,0077,91-
17 ago 202279,5079,5079,5079,5079,40-
16 ago 202278,2078,2078,2078,2078,11-
15 ago 202277,6077,6077,6077,6077,51-
12 ago 202276,4076,4076,4076,4076,31-
11 ago 202274,9074,9074,9074,9074,81-
10 ago 202273,0073,0073,0073,0072,91-
09 ago 202273,5073,5073,5073,5073,41-
08 ago 202273,3073,3073,3073,3073,21-
05 ago 202271,9071,9071,9071,9071,81-
04 ago 202273,1073,1073,1073,1073,01-
03 ago 202273,1073,1073,1073,1073,01-
02 ago 202273,4073,4073,4073,4073,31-
01 ago 202271,8071,8071,8071,8071,71-
29 jul 202271,5071,5071,5071,5071,41-
28 jul 202269,6069,6069,6069,6069,52-
27 jul 202271,0071,0071,0071,0070,91-
26 jul 202266,1066,1066,1066,1066,02-
25 jul 202266,5066,5066,5066,5066,42-
22 jul 202266,5066,5066,5066,5066,42-
21 jul 202266,3066,3066,3066,3066,22-
20 jul 202265,3065,3065,3065,3065,22-
19 jul 202262,6062,6062,6062,6062,52-
18 jul 202262,4062,4062,4062,4062,32-
15 jul 202260,9060,9060,9060,9060,83-
14 jul 202261,5061,5061,5061,5061,43-
13 jul 202262,6062,6062,6062,6062,52-
12 jul 202261,1061,1061,1061,1061,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...