Mercados españoles cerrados

General Electric Co (GCP.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
85,10+1,40 (+1,67%)
A partir del 08:08AM CET. Mercado abierto.
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 202385,1085,1085,1085,1085,1029
21 mar 202383,7083,7083,7083,7083,70-
20 mar 202383,1083,1083,1083,1083,10-
17 mar 202385,9086,3085,9086,3086,3029
16 mar 202384,3084,3084,3084,3084,30-
15 mar 202384,5084,5084,5084,5084,50-
14 mar 202383,5083,5083,5083,5083,50-
13 mar 202385,6085,6085,6085,6085,60-
10 mar 202385,6085,6085,6085,6085,60-
09 mar 202382,1082,1082,1082,1082,10-
08 mar 202381,8081,8081,8081,8081,80-
07 mar 202381,3081,3081,3081,3081,30-
06 mar 202380,6081,3080,6081,3081,3015
06 mar 20230.08 Dividendo
03 mar 202380,3080,3080,3080,3080,22-
02 mar 202378,2078,6078,2078,6078,5230
01 mar 202379,6079,6079,6079,6079,5250
28 feb 202378,6078,6078,6078,6078,52-
27 feb 202378,0078,0078,0078,0077,92-
24 feb 202377,9077,9077,9077,9077,82-
23 feb 202377,9078,5077,9078,5078,4220
22 feb 202377,2077,2077,2077,2077,12-
21 feb 202376,7076,7076,7076,7076,62-
20 feb 202377,0077,0077,0077,0076,92-
17 feb 202378,5078,5078,5078,5078,42-
16 feb 202378,9078,9078,7078,7078,6213
15 feb 202377,5077,7077,5077,7077,6212
14 feb 202376,6076,6076,6076,6076,52-
13 feb 202375,3075,3075,3075,3075,22-
10 feb 202375,0075,0075,0075,0074,93-
09 feb 202376,4076,4076,4076,4076,32-
08 feb 202376,0076,0076,0076,0075,92-
07 feb 202376,5076,5076,5076,5076,42-
06 feb 202376,0076,0076,0076,0075,921
03 feb 202376,4076,4076,4076,4076,32-
02 feb 202374,4075,7074,4075,7075,6230
01 feb 202373,6073,6073,6073,6073,53-
31 ene 202373,5073,5073,5073,5073,43-
30 ene 202376,0076,0076,0076,0075,92-
27 ene 202374,3074,3074,3074,3074,23-
26 ene 202373,8073,8073,8073,8073,73-
25 ene 202373,3073,3073,3073,3073,23-
24 ene 202372,8072,8072,8072,8072,73-
23 ene 202370,9070,9070,9070,9070,83-
20 ene 202370,9070,9070,9070,9070,83-
19 ene 202373,0073,0073,0073,0072,93-
18 ene 202374,3074,3074,3074,3074,23-
17 ene 202373,3073,3073,3073,3073,23-
16 ene 202373,3073,3073,3073,3073,23-
13 ene 202372,4072,4072,4072,4072,33-
12 ene 202371,9071,9071,9071,9071,83-
11 ene 202369,9069,9069,9069,9069,83-
10 ene 202367,4067,4067,4067,4067,33-
09 ene 202367,2067,2067,2067,2067,13-
06 ene 202367,9067,9067,9067,9067,83-
05 ene 202365,8065,8065,8065,8065,73-
04 ene 202363,7064,4063,7064,4064,34477
03 ene 202360,8461,0860,8461,0861,0132
02 ene 202360,3061,4660,3061,4661,4058
30 dic 202260,2360,2360,2360,2360,17-
29 dic 202259,2359,2359,2359,2359,17-
28 dic 202259,8459,8459,8459,8459,78-
27 dic 202258,8458,8458,8458,8458,78-
23 dic 202276,9076,9076,9076,9076,82-
22 dic 202277,8077,8076,0076,0075,9215
21 dic 202275,9075,9075,9075,9075,82-
20 dic 202273,2073,2073,2073,2073,13-
19 dic 202273,1073,1073,1073,1073,03-
16 dic 202273,7073,7073,7073,7073,63-
15 dic 202276,3076,3076,3076,3076,22-
14 dic 202277,6077,6077,6077,6077,52-
14 dic 20220.08 Dividendo
13 dic 202278,7078,7078,4078,4078,2425
12 dic 202276,8076,8076,8076,8076,65-
09 dic 202278,9078,9078,9078,9078,74-
08 dic 202280,6080,6080,6080,6080,44-
07 dic 202281,7081,7081,7081,7081,54-
06 dic 202281,6081,6081,6081,6081,44-
05 dic 202281,8081,8081,3081,3081,146
02 dic 202280,6080,6080,6080,6080,44-
01 dic 202282,2082,2082,2082,2082,03-
30 nov 202282,6082,6082,6082,6082,43-
29 nov 202282,4082,6082,4082,6082,4320
28 nov 202284,2084,2084,2084,2084,03-
25 nov 202283,7083,7083,7083,7083,53-
24 nov 202284,0084,0084,0084,0083,83-
23 nov 202284,2084,2084,2084,2084,03-
22 nov 202283,4083,4083,4083,4083,23-
21 nov 202282,8082,8082,8082,8082,63-
18 nov 202281,9081,9081,9081,9081,73-
17 nov 202281,8081,8081,8081,8081,64-
16 nov 202283,6083,6083,6083,6083,43-
15 nov 202283,0083,0083,0083,0082,83-
14 nov 202283,1083,1083,1083,1082,93-
11 nov 202283,9083,9083,9083,9083,73-
10 nov 202282,8082,8082,8082,8082,63-
09 nov 202283,0083,0083,0083,0082,83-
08 nov 202282,8082,8082,8082,8082,63-
07 nov 202280,9080,9080,9080,9080,74-
04 nov 202280,3080,3080,3080,3080,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...