Mercados españoles abiertos en 2 hrs 15 min

GE Vernova Inc. (GEV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
181,45+3,31 (+1,86%)
Al cierre: 04:00PM EDT
181,69 +0,24 (+0,13%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024179,80181,50176,27181,45181,452.553.400
24 jun 2024176,55179,15174,77178,14178,142.552.900
21 jun 2024177,10177,18170,40175,73175,733.877.000
20 jun 2024178,47185,50175,10177,18177,184.005.300
18 jun 2024167,94180,25166,33179,57179,573.364.900
17 jun 2024169,75171,88166,15168,76168,762.804.200
14 jun 2024174,09174,78166,20170,17170,173.128.300
13 jun 2024179,80181,96172,84176,17176,173.462.200
12 jun 2024171,54179,22171,15177,52177,524.016.500
11 jun 2024165,50168,54163,30168,23168,232.036.100
10 jun 2024161,22170,00160,60166,64166,644.224.300
07 jun 2024159,50165,76159,04162,08162,084.850.300
06 jun 2024163,25164,13155,50160,31160,315.249.000
05 jun 2024165,09168,30162,47163,49163,498.005.500
04 jun 2024168,35169,41161,33163,04163,045.279.800
03 jun 2024178,93179,00166,44170,37170,373.434.800
31 may 2024177,10179,76165,40175,90175,905.454.900
30 may 2024176,97177,81174,50175,08175,082.043.100
29 may 2024176,00178,69174,10177,32177,321.537.700
28 may 2024178,34182,78176,78178,09178,092.632.700
24 may 2024162,81177,77162,09177,43177,434.293.400
23 may 2024166,42170,00161,44161,67161,673.139.000
22 may 2024164,29167,36163,00163,85163,852.018.900
21 may 2024160,24164,49159,07163,93163,931.945.300
20 may 2024163,06164,30160,21160,95160,951.736.100
17 may 2024166,88167,64160,94162,62162,621.937.200
16 may 2024168,03170,00166,35166,40166,401.604.400
15 may 2024168,36172,35166,96167,87167,872.572.000
14 may 2024160,69166,55158,86165,63165,633.855.400
13 may 2024165,00167,55160,18161,53161,534.413.800
10 may 2024169,00170,80165,99167,27167,273.459.600
09 may 2024165,00168,72164,65166,40166,404.022.600
08 may 2024167,00167,01163,23164,00164,003.679.700
07 may 2024168,66173,50167,16167,36167,362.884.800
06 may 2024167,16171,17164,51169,14169,144.007.000
03 may 2024155,63167,17155,14166,26166,264.635.100
02 may 2024153,53155,44151,66153,83153,832.530.700
01 may 2024154,19156,70149,42151,67151,673.396.800
30 abr 2024158,14163,10152,25153,71153,713.490.100
29 abr 2024153,58159,55153,58159,01159,015.416.300
26 abr 2024153,64157,25150,20153,07153,074.230.500
25 abr 2024143,00152,14138,67148,31148,316.069.300
24 abr 2024147,00149,90144,35146,18146,184.684.600
23 abr 2024138,46148,35137,87147,83147,834.682.800
22 abr 2024135,52137,14132,11136,69136,692.435.000
19 abr 2024137,25140,59134,90135,10135,104.515.600
18 abr 2024138,15138,41135,43137,22137,225.022.300
17 abr 2024132,04138,18131,25134,75134,756.154.600
16 abr 2024132,50133,05128,25130,07130,075.870.900
15 abr 2024134,60135,32129,85131,75131,753.724.900
12 abr 2024135,00138,11133,55134,00134,003.761.900
11 abr 2024139,20139,32136,41136,57136,575.326.900
10 abr 2024129,50139,93128,94138,37138,378.376.800
09 abr 2024130,87133,60128,25132,17132,179.143.500
08 abr 2024126,13131,95125,86129,96129,9612.195.000
05 abr 2024125,50128,18119,00122,70122,7016.051.000
04 abr 2024136,00139,35125,26126,06126,0614.207.700
03 abr 2024142,30144,00135,80137,34137,348.866.900
02 abr 2024142,85152,48138,64140,00140,0018.246.100
01 abr 2024141,01144,33137,07142,02142,021.029.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.