Mercados españoles cerrados

GE Aerospace (GE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
169,81+5,14 (+3,12%)
Al cierre: 04:00PM EDT
169,95 +0,14 (+0,08%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024167,25172,62166,11169,81169,817.295.100
25 jul 2024163,30168,20161,92164,67164,678.791.500
24 jul 2024171,50172,87162,05162,30162,307.335.200
23 jul 2024166,00177,20164,62172,00172,0016.428.000
22 jul 2024159,97162,94159,77162,76162,766.350.500
19 jul 2024159,66160,44157,62159,13159,135.459.800
18 jul 2024157,37160,44156,42158,79158,795.274.800
17 jul 2024161,65161,95156,51156,66156,666.041.200
16 jul 2024159,88163,87159,65162,85162,856.500.700
15 jul 2024160,60160,75158,60159,56159,565.383.300
12 jul 2024161,88162,30158,80159,01159,015.983.400
11 jul 2024165,19165,68161,79161,92161,924.553.800
11 jul 20240.28 Dividendo
10 jul 2024163,15165,99162,54165,70165,423.904.600
09 jul 2024163,98165,58163,03163,13162,853.829.900
08 jul 2024160,80163,78160,65163,53163,253.453.300
05 jul 2024163,24163,24159,66160,50160,234.668.300
03 jul 2024161,88164,49161,54163,00162,722.577.300
02 jul 2024158,82162,94158,25161,45161,185.247.300
01 jul 2024160,67161,40156,05158,97158,704.435.100
28 jun 2024160,26161,62157,90158,97158,708.641.200
27 jun 2024160,80161,85159,60160,50160,233.339.700
26 jun 2024158,57161,02157,52160,64160,373.998.000
25 jun 2024159,58163,65158,42159,73159,466.842.500
24 jun 2024164,10164,76159,20160,54160,275.519.000
21 jun 2024164,50164,92161,30164,24163,9617.196.600
20 jun 2024164,97166,30163,05165,00164,724.957.200
18 jun 2024163,40165,19162,36164,97164,695.105.300
17 jun 2024156,14167,50155,45163,23162,959.564.800
14 jun 2024154,22156,60153,22155,88155,626.247.400
13 jun 2024160,59160,63154,18155,69155,438.080.900
12 jun 2024161,26162,94159,18161,05160,785.790.700
11 jun 2024162,03162,26159,61160,36160,095.106.400
10 jun 2024162,00163,90161,56162,84162,564.385.900
07 jun 2024160,70163,80160,10161,92161,653.341.800
06 jun 2024162,30163,17159,76160,62160,353.867.300
05 jun 2024161,83162,94160,52162,55162,284.279.900
04 jun 2024161,00161,98158,35161,38161,115.598.600
03 jun 2024166,12166,79159,03161,46161,195.220.500
31 may 2024164,29165,35160,07165,14164,8611.704.800
30 may 2024163,48165,02163,19164,20163,924.385.400
29 may 2024166,60167,43163,39163,60163,324.820.800
28 may 2024167,00168,65165,31168,56168,285.749.700
24 may 2024165,83169,15163,85167,33167,055.498.700
23 may 2024161,99166,27161,75165,26164,987.411.500
22 may 2024160,49161,74159,73160,81160,544.432.200
21 may 2024157,94161,22157,36161,00160,735.071.300
20 may 2024159,92161,42158,82159,28159,015.586.800
17 may 2024161,82161,88159,10159,89159,625.946.300
16 may 2024163,00163,92161,09161,12160,854.283.200
15 may 2024160,00163,74159,23163,47163,197.133.300
14 may 2024158,64160,82158,03160,00159,736.103.500
13 may 2024163,08163,11158,86159,50159,237.768.600
10 may 2024167,91168,74163,11163,38163,105.711.300
09 may 2024168,76169,34167,13167,50167,224.968.800
08 may 2024168,10170,19168,10168,86168,574.878.200
07 may 2024167,81170,80167,22168,78168,494.781.800
06 may 2024165,12167,98165,03167,97167,694.831.600
03 may 2024165,30165,30162,01164,11163,833.968.600
02 may 2024161,39162,82159,42162,64162,375.030.400
01 may 2024162,57163,30158,82159,70159,434.775.800
30 abr 2024163,56166,26161,58161,82161,556.723.600
29 abr 2024163,00166,07163,00164,49164,215.371.700
26 abr 2024161,01163,37160,31162,35162,085.898.000
25 abr 2024158,09161,48157,12161,26160,995.908.200
24 abr 2024161,87162,34155,56159,19158,9210.416.000
23 abr 2024157,83163,65152,82162,62162,3519.250.900
22 abr 2024148,83151,91148,83150,19149,947.322.800
19 abr 2024153,45153,53146,78148,06147,819.563.800
18 abr 2024156,68158,00152,88152,94152,686.186.600
17 abr 2024158,00158,68153,63155,67155,416.519.900
16 abr 2024152,70157,02152,00156,76156,506.187.200
15 abr 2024157,20158,69152,69153,70153,446.423.700
12 abr 2024155,90156,98153,03154,63154,376.846.900
12 abr 20240.28 Dividendo
11 abr 2024157,07158,44154,75157,68157,136.063.200
10 abr 2024151,89157,79151,65156,61156,078.075.400
09 abr 2024156,13157,87150,93154,49153,968.808.800
08 abr 2024157,47157,95153,70156,52155,989.588.800
05 abr 2024148,53156,47148,53156,30155,7614.768.500
04 abr 2024146,65151,99146,21147,39146,8811.880.200
03 abr 2024138,15147,94138,01145,62145,1216.208.500
02 abr 2024140,53144,51133,99136,47136,0020.490.400
02 abr 20241253:1000 Split de acciones
01 abr 2024140,14140,49138,12139,95139,477.399.592
28 mar 2024143,62143,63139,13140,09139,6012.122.274
27 mar 2024139,68143,94139,41143,75143,2512.606.433
26 mar 2024138,46139,70137,59138,51138,035.056.983
25 mar 2024139,39140,07137,90138,46137,986.288.181
22 mar 2024140,70141,66139,73139,78139,306.842.132
21 mar 2024139,36141,30138,14140,97140,497.890.893
20 mar 2024137,76139,49137,28138,81138,337.229.434
19 mar 2024135,52138,81134,88138,44137,969.360.787
18 mar 2024134,84136,27134,54135,60135,136.228.788
15 mar 2024132,20136,07131,60134,79134,3213.263.757
14 mar 2024135,87136,27132,19133,08132,629.460.777
13 mar 2024132,09136,51132,09135,80135,338.462.887
12 mar 2024133,64133,92130,83133,65133,186.928.589
11 mar 2024133,35134,41130,07132,93132,479.338.609
08 mar 2024135,28140,31133,56134,05133,5821.242.234
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...