Mercados españoles cerrados

General Mills, Inc. (GIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,32+0,49 (+0,74%)
Al cierre: 04:00PM EDT
66,01 -0,31 (-0,47%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202465,6066,6465,6066,3266,321.814.677
25 jul 202465,6367,2565,4765,8365,834.020.700
24 jul 202464,2665,9263,6865,5165,513.621.600
23 jul 202464,5664,6463,5663,9963,992.662.100
22 jul 202464,4965,1864,2264,6064,602.778.300
19 jul 202465,5765,7264,1664,3864,382.361.300
18 jul 202464,6966,8164,6565,5265,522.989.000
17 jul 202463,5365,6663,4265,3465,344.090.500
16 jul 202462,6563,0462,2962,9062,903.960.500
15 jul 202463,1763,3362,7462,8662,863.720.000
12 jul 202463,5264,0562,9863,0363,033.367.700
11 jul 202462,6263,7562,3563,1763,173.377.200
10 jul 202462,2962,8662,2262,6662,663.106.100
09 jul 202462,4663,0862,1262,6962,693.826.100
08 jul 202463,1063,3362,4962,5062,502.932.800
05 jul 202462,9363,1862,6262,8862,882.671.200
03 jul 202463,0163,2662,7663,0863,082.521.800
02 jul 202463,1563,5662,9063,1763,172.949.500
01 jul 202463,4364,2363,2163,3063,303.250.500
28 jun 202463,5563,8463,0863,2663,2613.274.300
27 jun 202464,4864,8563,3663,7163,716.436.900
26 jun 202462,4164,7462,0364,1764,179.908.900
25 jun 202467,7168,4467,1067,2667,266.579.200
24 jun 202467,3168,4467,2068,0768,076.248.800
21 jun 202466,9467,8066,7367,0867,086.390.800
20 jun 202466,4367,3466,3766,6966,694.989.800
18 jun 202465,9866,8665,9466,6666,664.662.800
17 jun 202465,1766,3064,9166,2966,292.964.900
14 jun 202465,6766,2465,4865,5065,502.904.100
13 jun 202465,1966,0565,0765,6165,613.639.700
12 jun 202466,6666,9265,2465,2965,294.019.100
11 jun 202466,7167,2966,4266,9866,982.999.600
10 jun 202467,2667,4666,1266,9066,904.002.700
07 jun 202467,3068,0367,2667,4667,463.373.900
06 jun 202467,4667,8166,8067,3967,392.805.100
05 jun 202467,8068,1166,7767,4667,463.294.200
04 jun 202467,8568,2767,1668,1468,142.512.000
03 jun 202468,6969,2167,6767,7567,754.232.600
31 may 202466,6568,8166,6568,7568,757.500.900
30 may 202466,6767,4566,6066,6566,653.679.500
29 may 202466,6167,2665,8366,4966,496.099.800
28 may 202467,7267,9966,1366,6866,686.350.900
24 may 202469,2969,4268,2068,3068,303.195.900
23 may 202470,0170,0168,8569,0969,093.083.400
22 may 202470,3870,4569,6770,3570,353.409.900
21 may 202471,6771,7070,4870,6370,632.541.100
20 may 202471,2671,4470,4471,4371,432.280.200
17 may 202471,4571,5270,7971,2471,242.753.000
16 may 202469,9271,4969,8571,4071,402.481.000
15 may 202470,9971,0169,6569,8369,833.847.200
14 may 202470,6871,0070,3770,8570,853.237.300
13 may 202470,7571,1570,4070,6470,642.897.000
10 may 202470,2470,8669,9570,7070,702.398.700
09 may 202469,4370,2768,8570,2670,262.397.400
08 may 202470,0870,2769,4969,5369,532.494.500
07 may 202469,5870,0669,3869,9169,912.453.800
06 may 202470,0270,2268,8669,1469,143.602.100
03 may 202470,5370,5769,4369,9169,913.444.200
02 may 202470,4070,8670,3370,6570,653.071.000
01 may 202470,3270,4769,4669,9969,993.396.800
30 abr 202470,0870,5369,8370,4670,463.121.600
29 abr 202470,8771,1969,9270,2370,234.179.100
26 abr 202471,0172,1370,8170,8370,834.170.400
25 abr 202471,8672,3271,1171,3871,382.875.200
24 abr 202470,1671,8769,9571,6171,614.446.100
23 abr 202471,0771,5570,6470,8270,823.690.600
22 abr 202470,6171,3870,4071,1771,173.637.500
19 abr 202469,2170,6569,0870,4270,423.992.200
18 abr 202469,0069,2668,5769,0969,093.620.400
17 abr 202468,2268,8068,0868,5168,513.664.800
16 abr 202467,5168,0167,3167,8467,844.205.200
15 abr 202466,4367,5066,3067,3267,324.510.300
12 abr 202467,1667,1666,1166,2066,203.371.900
11 abr 202469,0569,2766,9967,0067,004.935.200
10 abr 202469,9570,2368,3168,8568,854.435.000
09 abr 202469,4270,2169,1470,1870,184.424.900
08 abr 202469,7970,4869,5770,0070,004.021.100
05 abr 202470,1970,5369,4569,7969,793.630.000
04 abr 202469,3870,5368,9270,3870,384.332.100
03 abr 202470,3470,4768,9768,9968,994.382.900
02 abr 202470,2670,6169,9170,5670,563.797.000
01 abr 202470,1670,2869,6070,1370,133.204.300
28 mar 202469,8670,6669,8269,9769,975.995.300
27 mar 202468,4769,7268,4769,6669,665.332.200
26 mar 202469,2369,2868,3468,3468,345.288.900
25 mar 202469,4069,6468,7069,1469,143.955.300
22 mar 202468,9569,7668,7769,1069,105.731.700
21 mar 202469,4669,4668,1468,7668,765.036.700
20 mar 202473,9674,4568,5869,4369,438.887.600
19 mar 202468,1068,8167,8368,6368,636.426.000
18 mar 202466,7168,1566,6467,7467,747.284.600
15 mar 202465,3166,8565,1866,7666,767.997.000
14 mar 202465,6966,1165,1865,5565,554.996.100
13 mar 202466,1366,3665,7766,0366,034.530.200
12 mar 202465,3766,1365,2965,7265,723.080.400
11 mar 202465,5066,4665,4765,6665,663.350.700
08 mar 202464,0765,4163,8165,2665,264.421.200
07 mar 202465,2465,3563,6464,2864,283.963.800
06 mar 202464,8065,2864,5865,2465,244.287.200
05 mar 202464,5665,1964,3164,4764,474.031.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...