GD - General Dynamics Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 2019183,00183,74181,98183,55183,551.421.902
05 dic. 2019179,00182,58178,70182,37182,372.458.300
04 dic. 2019177,83180,70177,75178,08178,081.409.000
03 dic. 2019177,00178,20175,70177,04177,042.983.400
02 dic. 2019182,03182,26177,75177,99177,991.943.200
29 nov. 2019182,69182,69181,20181,74181,74915.600
27 nov. 2019182,44182,88181,64182,35182,351.930.400
26 nov. 2019182,79183,78181,73182,02182,021.848.200
25 nov. 2019183,20183,72182,47182,66182,66847.200
22 nov. 2019183,32183,57182,16182,88182,88557.800
21 nov. 2019184,05184,88182,80182,95182,95808.800
20 nov. 2019184,75185,20183,35184,33184,33727.600
19 nov. 2019186,93186,93184,66184,95184,95742.700
18 nov. 2019186,90187,02186,19186,58186,58750.100
15 nov. 2019186,34187,92185,82187,08187,081.052.100
14 nov. 2019184,59185,81184,52185,19185,19736.600
13 nov. 2019185,31186,08184,08184,72184,72944.500
12 nov. 2019184,05185,65183,53185,28185,28852.700
11 nov. 2019184,25184,86182,46184,35184,35678.800
08 nov. 2019182,67185,96182,67185,08185,081.433.700
07 nov. 2019182,00183,23181,53182,95182,951.314.500
06 nov. 2019179,92181,69179,92181,57181,571.321.300
05 nov. 2019177,93179,69177,10179,30179,302.200.500
04 nov. 2019181,18181,46176,97178,07178,072.442.100
01 nov. 2019178,03180,19178,03179,73179,731.119.800
31 oct. 2019177,78178,24175,53176,80176,801.364.400
30 oct. 2019176,44178,69176,00178,24178,241.252.300
29 oct. 2019175,07178,23174,92176,03176,031.831.800
28 oct. 2019174,28175,97173,97174,93174,931.516.200
25 oct. 2019175,24176,74173,34173,54173,541.893.500
24 oct. 2019175,98177,76174,63174,67174,672.444.000
23 oct. 2019177,69177,72172,40173,56173,561.988.400
22 oct. 2019175,32180,06175,32179,88179,881.249.500
21 oct. 2019175,30176,92174,65175,45175,45941.600
18 oct. 2019177,05177,05173,99174,43174,431.070.100
17 oct. 2019178,11178,56176,58176,76176,76785.200
16 oct. 2019178,45179,23177,21178,29178,29768.600
15 oct. 2019179,18179,63178,34178,45178,45818.000
14 oct. 2019179,66179,86178,80179,12179,12591.400
11 oct. 2019178,80181,15178,37179,63179,63853.400
10 oct. 2019175,50178,52175,50176,69176,69796.700
10 oct. 20191.02 Dividendo
09 oct. 2019178,00178,87176,20177,05176,03962.700
08 oct. 2019175,65178,48174,82176,50175,481.377.500
07 oct. 2019176,23178,20175,88176,70175,68928.100
04 oct. 2019175,00176,89173,75176,64175,62904.900
03 oct. 2019174,31175,00172,01174,88173,87870.600
02 oct. 2019177,54178,26174,12174,41173,411.201.800
01 oct. 2019183,84184,54177,63178,71177,681.582.900
30 sept. 2019183,36184,32182,66182,73181,681.187.700
27 sept. 2019186,81186,89182,54183,02181,971.140.800
26 sept. 2019186,52186,81185,22186,00184,931.176.300
25 sept. 2019185,45186,41184,56186,00184,931.755.900
24 sept. 2019187,97188,85184,41184,70183,641.817.900
23 sept. 2019186,25188,56185,06186,79185,711.318.100
20 sept. 2019188,68189,00186,07187,37186,297.626.700
19 sept. 2019189,14190,19187,01188,13187,051.299.000
18 sept. 2019191,06191,06187,90190,30189,201.208.400
17 sept. 2019192,58192,58189,56191,31190,211.212.800
16 sept. 2019190,84191,67188,35190,97189,871.550.900
13 sept. 2019190,15190,23189,01189,96188,871.064.600
12 sept. 2019190,00190,00187,13189,41188,321.042.600
11 sept. 2019187,86188,62186,35188,60187,51836.500
10 sept. 2019187,70187,87185,40187,87186,791.097.400
09 sept. 2019192,84193,00187,53188,07186,991.612.300
06 sept. 2019193,09193,76192,04192,67191,56699.000
05 sept. 2019192,45193,64191,68192,27191,16818.600
04 sept. 2019191,02192,11190,17190,71189,61963.300
03 sept. 2019190,04190,82187,17189,28188,19826.000
30 ago. 2019190,50192,22190,00191,27190,171.149.500
29 ago. 2019186,85189,84186,45189,47188,381.300.400
28 ago. 2019182,79185,62182,13185,44184,37533.600
27 ago. 2019185,32185,64182,58183,36182,30623.700
26 ago. 2019185,23185,71182,20184,65183,59632.100
23 ago. 2019186,76189,27182,47183,55182,491.618.100
22 ago. 2019189,06189,31186,10187,55186,47634.000
21 ago. 2019189,00189,04186,67188,48187,391.012.800
20 ago. 2019186,73187,86186,09187,17186,09941.700
19 ago. 2019186,53188,02185,90187,59186,51758.200
16 ago. 2019183,69186,39183,35184,35183,291.450.900
15 ago. 2019180,83182,86180,19182,22181,171.200.800
14 ago. 2019181,96182,31179,70180,83179,791.555.500
13 ago. 2019181,15184,61180,65183,11182,06801.500
12 ago. 2019183,19183,40180,62181,32180,28484.400
09 ago. 2019183,32185,13182,75184,10183,04719.600
08 ago. 2019182,66185,10182,07184,17183,11778.600
07 ago. 2019178,36181,52177,51180,85179,811.003.300
06 ago. 2019178,35180,73176,77180,67179,63886.400
05 ago. 2019179,97179,99175,03176,77175,751.197.700
02 ago. 2019183,34183,58181,14181,97180,92941.700
01 ago. 2019185,59186,74182,46183,43182,371.273.200
31 jul. 2019189,03189,66184,80185,94184,871.187.400
30 jul. 2019189,13189,46187,46189,12188,03939.500
29 jul. 2019189,72190,16188,75189,83188,74924.100
26 jul. 2019187,28189,90186,44189,73188,641.745.200
25 jul. 2019187,39189,00185,50187,61186,531.106.300
24 jul. 2019185,98189,56185,05187,64186,561.368.200
23 jul. 2019185,91186,00183,63185,97184,901.150.600
22 jul. 2019183,83185,01183,12184,62183,56702.600
19 jul. 2019184,11184,87183,65183,85182,79939.900
*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