GD - General Dynamics Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 2020149,64150,86147,06147,30147,30761.200
01 jul. 2020149,00150,61146,91147,14147,14873.300
01 jul. 20201.1 Dividendo
30 jun. 2020148,13150,21147,70149,46148,361.330.300
29 jun. 2020148,22149,39147,06149,34148,241.032.600
26 jun. 2020146,48147,32144,52146,05144,982.073.100
25 jun. 2020145,00147,09143,68146,96145,881.589.500
24 jun. 2020151,00151,00145,90146,45145,371.811.000
23 jun. 2020154,10155,33152,49152,75151,631.057.400
22 jun. 2020155,73156,63153,20153,80152,671.632.800
19 jun. 2020161,79161,79156,52157,62156,463.180.200
18 jun. 2020156,00160,56155,37159,06157,891.589.000
17 jun. 2020156,57158,85156,25157,05155,891.273.600
16 jun. 2020158,69159,48154,15155,99154,841.694.800
15 jun. 2020145,11154,48144,52153,09151,961.338.700
12 jun. 2020153,33153,68147,40149,20148,101.859.500
11 jun. 2020151,67153,66148,11148,55147,461.864.500
10 jun. 2020162,81162,81157,97158,05156,891.187.000
09 jun. 2020165,00165,75162,00163,48162,281.389.400
08 jun. 2020164,15168,33164,02167,78166,551.770.800
05 jun. 2020164,37165,14160,92162,22161,031.969.800
04 jun. 2020155,22157,44153,87157,09155,931.387.700
03 jun. 2020151,39155,72151,06155,23154,091.284.100
02 jun. 2020148,33149,97147,37149,32148,221.225.600
01 jun. 2020146,75148,80146,48147,27146,19957.000
29 may. 2020147,24147,83143,80146,83145,751.611.000
28 may. 2020152,17152,45148,03148,49147,401.429.400
27 may. 2020149,23150,57147,51150,45149,341.901.200
26 may. 2020143,08146,05142,56144,65143,591.619.500
22 may. 2020139,30139,30136,60138,57137,55884.100
21 may. 2020137,20139,10136,40138,67137,651.271.400
20 may. 2020137,85138,42136,55136,99135,981.336.300
19 may. 2020140,12140,53136,06136,19135,191.415.700
18 may. 2020136,23140,45134,99139,48138,451.720.100
15 may. 2020131,32134,03130,20130,92129,962.975.600
14 may. 2020130,00134,31129,11132,91131,932.547.600
13 may. 2020131,54132,04129,95131,50130,533.236.800
12 may. 2020134,11134,83131,73132,04131,074.013.200
11 may. 2020134,02136,90133,04133,81132,833.247.400
08 may. 2020128,80135,58128,80135,35134,352.917.100
07 may. 2020123,27127,36123,11127,13126,191.855.900
06 may. 2020126,71127,12121,67121,73120,831.792.900
05 may. 2020126,00129,38125,51126,36125,431.987.700
04 may. 2020126,08126,55123,53124,78123,863.111.000
01 may. 2020129,16129,34126,39127,80126,861.881.200
30 abr. 2020133,94135,27129,51130,62129,662.783.900
29 abr. 2020139,80140,26134,79136,65135,643.700.700
28 abr. 2020138,41139,22135,80136,49135,491.967.200
27 abr. 2020130,00135,60129,76134,50133,513.679.500
24 abr. 2020131,40131,62128,66129,30128,352.652.700
23 abr. 2020134,00134,82130,36130,49129,531.885.200
22 abr. 2020134,57134,88132,58133,37132,391.693.900
21 abr. 2020132,45133,85130,68131,69130,721.328.000
20 abr. 2020137,99138,20135,20135,25134,251.272.500
17 abr. 2020136,01139,50135,25138,19137,172.036.600
16 abr. 2020133,61134,06130,56132,44131,471.289.500
15 abr. 2020135,20136,00131,80133,81132,831.609.100
14 abr. 2020139,01141,52138,42138,50137,481.446.600
13 abr. 2020140,94141,43136,52136,95135,941.406.700
09 abr. 2020140,35142,46138,61141,01139,972.273.700
08 abr. 2020135,42138,38134,04137,39136,381.701.000
08 abr. 20201.1 Dividendo
07 abr. 2020140,41141,38134,18134,40132,322.783.900
06 abr. 2020131,62134,49130,30133,69131,622.370.700
03 abr. 2020127,24128,59124,70125,68123,731.207.500
02 abr. 2020125,90130,26124,90127,92125,941.426.300
01 abr. 2020126,71129,00125,19127,40125,431.439.100
31 mar. 2020132,50134,57131,13132,31130,261.701.200
30 mar. 2020130,00134,46127,08133,60131,531.880.700
27 mar. 2020129,48133,59128,00130,07128,062.431.300
26 mar. 2020124,47134,88124,14133,16131,102.842.400
25 mar. 2020116,50125,71114,52122,00120,113.310.200
24 mar. 2020112,21116,03110,58114,21112,443.280.800
23 mar. 2020112,16113,00100,55106,60104,953.724.400
20 mar. 2020118,19121,84113,28113,99112,223.390.300
19 mar. 2020120,01120,01110,02118,03116,203.248.100
18 mar. 2020123,39126,32115,71121,11119,232.780.000
17 mar. 2020128,17131,94125,40131,59129,553.327.300
16 mar. 2020126,26137,10126,26126,70124,743.951.400
13 mar. 2020139,14141,57131,62139,64137,484.187.600
12 mar. 2020137,64139,46128,53132,23130,185.116.200
11 mar. 2020150,63154,30147,14148,45146,152.753.300
10 mar. 2020155,01155,64149,61155,30152,902.606.800
09 mar. 2020152,04157,12146,59150,02147,703.241.700
06 mar. 2020159,35164,19157,11163,03160,511.879.300
05 mar. 2020164,66167,93161,64163,36160,832.951.400
04 mar. 2020163,44169,72161,21168,28165,672.694.600
03 mar. 2020164,89170,19160,73161,05158,562.418.200
02 mar. 2020160,56165,23157,60165,03162,472.233.200
28 feb. 2020160,58163,69155,47159,69157,223.829.100
27 feb. 2020169,18172,69165,53166,14163,572.809.100
26 feb. 2020175,25176,84171,22171,55168,892.737.400
25 feb. 2020184,95185,64173,27173,92171,232.780.100
24 feb. 2020183,11185,65182,08184,61181,751.857.900
21 feb. 2020184,91187,86183,61187,60184,701.416.900
20 feb. 2020186,07187,35184,43185,95183,071.247.900
19 feb. 2020188,23188,69186,33186,55183,661.191.200
18 feb. 2020187,16188,73186,69188,14185,231.139.900
14 feb. 2020189,36189,40186,62188,06185,151.351.800
13 feb. 2020187,82190,08187,58189,43186,501.546.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines