Mercados españoles cerrados

General Electric Company (GE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
153,10-1,53 (-0,99%)
A partir del 03:49PM EDT. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024157,20158,68152,69153,10153,104.126.957
12 abr 2024155,90156,98153,03154,63154,636.846.900
12 abr 20240.28 Dividendo
11 abr 2024157,07158,44154,75157,68157,406.063.200
10 abr 2024151,89157,79151,65156,61156,338.075.400
09 abr 2024156,13157,87150,93154,49154,228.808.800
08 abr 2024157,47157,95153,70156,52156,249.588.800
05 abr 2024148,53156,47148,53156,30156,0214.768.500
04 abr 2024146,65151,99146,21147,39147,1311.880.200
03 abr 2024138,15147,94138,01145,62145,3616.208.500
02 abr 2024140,53144,51133,99136,47136,2320.490.400
02 abr 20241253:1000 Split de acciones
01 abr 2024140,14140,49138,12139,95139,707.399.592
28 mar 2024143,62143,63139,13140,09139,8412.122.274
27 mar 2024139,68143,94139,41143,75143,5012.606.433
26 mar 2024138,46139,70137,59138,51138,265.056.983
25 mar 2024139,39140,07137,90138,46138,216.288.181
22 mar 2024140,70141,66139,73139,78139,546.842.132
21 mar 2024139,36141,30138,14140,97140,727.890.893
20 mar 2024137,76139,49137,28138,81138,567.229.434
19 mar 2024135,52138,81134,88138,44138,199.360.787
18 mar 2024134,84136,27134,54135,60135,366.228.788
15 mar 2024132,20136,07131,60134,79134,5513.263.757
14 mar 2024135,87136,27132,19133,08132,849.460.777
13 mar 2024132,09136,51132,09135,80135,568.462.887
12 mar 2024133,64133,92130,83133,65133,416.928.589
11 mar 2024133,35134,41130,07132,93132,699.338.609
08 mar 2024135,28140,31133,56134,05133,8121.242.234
07 mar 2024129,32133,06128,95132,88132,6514.393.838
06 mar 2024126,98128,48126,47127,29127,078.198.755
05 mar 2024128,91129,41124,96125,99125,768.003.663
04 mar 2024127,19129,11126,56128,50128,278.402.242
01 mar 2024125,30127,15125,20126,62126,398.698.201
29 feb 2024124,49125,44123,78125,21124,998.177.329
28 feb 2024123,03125,23122,76124,19123,977.633.025
27 feb 2024123,70123,71122,19122,90122,687.300.354
26 feb 2024122,63123,85122,55123,52123,307.705.449
23 feb 2024121,31122,75121,24122,37122,157.066.168
22 feb 2024119,59121,51119,59121,05120,835.753.024
21 feb 2024118,49119,23117,85118,97118,765.304.826
20 feb 2024118,93119,98117,97118,61118,407.166.032
16 feb 2024118,87120,00118,52119,04118,838.616.756
15 feb 2024117,32118,83117,15118,41118,208.627.532
14 feb 2024114,13117,24113,61116,92116,7113.116.028
13 feb 2024111,60113,16110,69113,14112,949.054.930
12 feb 2024111,36112,39110,85111,87111,674.516.313
09 feb 2024110,94111,28110,30111,16110,964.324.604
08 feb 2024110,65111,32110,34110,97110,784.327.110
07 feb 2024110,63110,80110,08110,53110,345.807.655
06 feb 2024109,88110,45109,00109,80109,616.026.178
05 feb 2024108,52110,65108,34109,90109,717.158.013
02 feb 2024108,08109,66107,77108,97108,786.103.864
01 feb 2024106,17108,11105,72108,07107,886.190.572
31 ene 2024106,76107,32105,44105,68105,496.253.472
30 ene 2024104,93107,17104,72106,89106,707.871.346
29 ene 2024104,87105,46103,50104,63104,446.126.544
26 ene 2024104,17105,54104,06104,70104,514.696.495
25 ene 2024104,26105,75103,50103,70103,516.086.573
24 ene 2024103,97104,06100,92103,70103,5110.785.198
23 ene 2024101,86105,25100,96103,71103,5313.333.800
22 ene 2024103,97105,56103,96104,73104,5510.052.443
19 ene 2024102,71103,79101,71103,60103,426.154.611
18 ene 2024101,52102,69101,17102,59102,416.508.082
17 ene 2024101,69102,70100,71101,26101,085.031.171
16 ene 2024103,11103,63101,55102,13101,956.314.619
12 ene 2024104,23104,39103,10103,58103,405.640.380
11 ene 2024103,85103,91102,00103,62103,435.014.005
10 ene 2024102,71103,89102,56103,51103,334.571.320
09 ene 2024101,57102,78101,32102,78102,594.815.028
08 ene 2024100,73102,5099,13102,38102,206.920.068
05 ene 202499,68100,8399,55100,79100,614.190.157
04 ene 202499,20100,3899,1099,4999,314.364.199
03 ene 202499,8699,9498,6899,0198,834.531.850
02 ene 2024101,36102,2799,95100,52100,345.189.425
29 dic 2023102,35102,54101,32101,86101,684.441.133
28 dic 2023102,15103,11102,00102,41102,233.965.494
27 dic 2023101,28102,48101,24102,31102,133.314.310
27 dic 20230.08 Dividendo
26 dic 2023101,20101,92101,07101,73101,472.480.063
22 dic 2023101,67102,18100,70101,11100,854.030.650
21 dic 202399,15101,4099,11101,33101,075.185.165
20 dic 2023100,10100,7398,3498,4698,216.231.921
19 dic 202398,72100,5498,72100,51100,255.957.138
18 dic 202398,7098,8398,2498,6898,425.206.215
15 dic 202397,6998,7097,2398,3598,1013.586.279
14 dic 202396,6797,6995,6996,8596,6010.454.155
13 dic 202397,4797,6596,1996,7196,465.506.309
12 dic 202396,5697,7596,2697,6297,374.664.543
11 dic 202396,2496,5095,4895,9995,754.643.869
08 dic 202395,0596,4294,9696,2495,994.925.418
07 dic 202395,3795,7994,3195,3695,115.064.626
06 dic 202396,6397,8395,5395,6295,373.964.241
05 dic 202396,5896,7195,7695,9595,713.688.206
04 dic 202397,2197,6996,7096,9996,744.747.116
01 dic 202397,1398,3696,9497,7797,525.668.572
30 nov 202395,0197,2494,8997,2196,9610.174.611
29 nov 202395,3995,5394,5394,8694,623.792.831
28 nov 202395,7595,8694,6294,8594,614.378.107
27 nov 202395,5396,0395,2395,7595,503.984.415
24 nov 202395,7596,0595,5195,7595,501.981.995
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...