Mercados españoles abiertos en 9 mins

General Dynamics Corporation (GD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
291,31+2,69 (+0,93%)
Al cierre: 04:00PM EDT
292,79 +1,48 (+0,51%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 2024289,94292,71288,05291,31291,31888.500
19 abr 2024287,43289,29286,73288,62288,621.074.900
18 abr 2024284,02286,91284,02285,27285,27636.500
17 abr 2024286,50286,50283,67284,46284,46709.000
16 abr 2024285,46286,38283,68285,30285,301.388.500
15 abr 2024291,71291,75284,36284,75284,75976.600
12 abr 2024288,41290,75286,79287,87287,871.280.300
11 abr 2024287,83288,64286,16287,50287,50710.900
11 abr 20241.42 Dividendo
10 abr 2024287,40290,74286,66290,04288,62935.600
09 abr 2024292,03294,67287,20288,84287,431.008.100
08 abr 2024296,00296,50292,89293,13291,69945.600
05 abr 2024293,00295,46291,44295,18293,73879.300
04 abr 2024293,56294,56291,97293,22291,781.391.000
03 abr 2024290,57291,99288,43291,69290,261.296.700
02 abr 2024291,80292,50288,44290,54289,121.839.000
01 abr 2024287,71291,96286,38291,55290,121.742.900
28 mar 2024282,60283,15281,28282,49281,11644.500
27 mar 2024279,56281,93278,95281,90280,52746.000
26 mar 2024278,81280,46278,35278,35276,99567.700
25 mar 2024280,93281,45278,39278,98277,61776.500
22 mar 2024282,33283,21281,13281,16279,78730.100
21 mar 2024283,36284,75281,22281,34279,961.084.100
20 mar 2024280,00282,98279,31282,55281,171.043.400
19 mar 2024279,12280,35277,73279,70278,33703.500
18 mar 2024275,99277,72274,67277,60276,24865.300
15 mar 2024273,83276,93273,83275,21273,861.305.900
14 mar 2024276,30276,65273,40275,40274,05839.800
13 mar 2024275,52275,90274,47275,36274,01829.800
12 mar 2024273,01275,06271,58274,65273,31845.000
11 mar 2024271,64273,29270,43273,27271,93559.700
08 mar 2024272,43273,62270,71272,31270,98696.900
07 mar 2024274,00274,97272,11273,03271,69761.600
06 mar 2024274,00275,85273,17273,70272,36585.100
05 mar 2024275,57277,43272,39273,60272,26979.300
04 mar 2024272,00275,34271,39274,71273,37974.600
01 mar 2024273,30273,30271,05271,95270,62651.400
29 feb 2024274,98274,98272,37273,25271,91886.300
28 feb 2024273,68274,66272,48274,31272,97569.800
27 feb 2024272,33273,80270,77273,70272,36554.400
26 feb 2024274,19274,59272,59273,02271,68629.700
23 feb 2024272,50274,90272,17273,75272,41663.900
22 feb 2024271,38272,46270,66272,33271,00636.300
21 feb 2024270,16272,28268,91271,90270,57691.300
20 feb 2024270,40271,96268,35268,93267,61697.500
16 feb 2024269,98271,18268,89269,44268,12702.600
15 feb 2024269,68270,96268,54270,00268,68801.500
14 feb 2024268,31269,22263,10269,10267,781.629.800
13 feb 2024269,93270,90265,11267,22265,911.164.200
12 feb 2024269,98270,97269,21269,44268,12696.300
09 feb 2024270,07271,37269,06270,14268,82878.200
08 feb 2024269,00269,44267,12269,00267,68617.000
07 feb 2024269,50270,15267,95269,09267,771.058.700
06 feb 2024266,10267,79264,64267,69266,38814.600
05 feb 2024264,00267,07262,50265,52264,221.032.400
02 feb 2024265,74266,40264,33265,27263,971.949.400
01 feb 2024265,65267,24263,07266,87265,561.715.100
31 ene 2024269,00269,50263,84264,99263,692.305.000
30 ene 2024266,29269,37265,99268,67267,352.040.300
29 ene 2024264,57265,91263,20264,78263,48961.700
26 ene 2024266,56267,97262,05265,07263,771.329.900
25 ene 2024261,76265,97261,16265,86264,561.968.800
24 ene 2024252,32263,69251,62261,18259,902.749.400
23 ene 2024250,35252,10247,88249,37248,151.775.600
22 ene 2024249,50251,32248,70249,76248,542.043.300
19 ene 2024251,50251,50248,98249,34248,121.410.200
18 ene 2024249,04251,10247,36250,95249,72907.700
18 ene 20241.32 Dividendo
17 ene 2024249,23252,10249,00249,97247,43882.700
16 ene 2024254,29254,70249,72250,65248,111.038.300
12 ene 2024251,34254,91251,34254,81252,221.105.400
11 ene 2024251,76252,35248,09249,94247,401.500.100
10 ene 2024251,24253,01250,81251,25248,70877.900
09 ene 2024253,77253,77250,89251,24248,691.256.000
08 ene 2024253,00253,85250,88253,82251,241.257.100
05 ene 2024256,59257,00253,41253,90251,32959.600
04 ene 2024258,75259,00256,00256,18253,581.096.800
03 ene 2024259,55261,39256,50256,54253,941.378.600
02 ene 2024259,67261,14257,62258,60255,98992.500
29 dic 2023258,52259,88257,85259,67257,03812.300
28 dic 2023257,97258,79257,46258,14255,52569.700
27 dic 2023255,38257,73255,08257,43254,82750.900
26 dic 2023254,04256,81253,85256,21253,61637.800
22 dic 2023253,37255,26252,56254,10251,52650.600
21 dic 2023251,00252,97250,00252,43249,87702.200
20 dic 2023253,12253,97249,40249,56247,031.018.200
19 dic 2023252,71253,98252,25253,89251,31739.000
18 dic 2023252,66253,93251,77252,87250,30708.700
15 dic 2023249,64252,74249,35252,55249,992.410.800
14 dic 2023255,40255,56248,58251,15248,601.778.800
13 dic 2023253,66256,32253,03255,85253,251.287.300
12 dic 2023252,01254,35251,70253,20250,63864.000
11 dic 2023252,02253,64252,02252,42249,86704.600
08 dic 2023251,75253,19251,75252,29249,73968.500
07 dic 2023252,72254,76250,52251,49248,94895.700
06 dic 2023250,89252,85250,26251,95249,39874.700
05 dic 2023252,23252,61250,20250,89248,34925.800
04 dic 2023248,55252,25248,11252,21249,651.618.200
01 dic 2023247,09249,69246,81249,69247,16842.300
30 nov 2023245,59247,30245,01246,97244,46951.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...