Mercados españoles cerrados en 28 mins

General Mills, Inc. (GIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,55+0,35 (+0,53%)
A partir del 11:02AM 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 202466,4366,8666,3066,5566,551.017.337
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
09 abr 20240.59 Dividendo
08 abr 202469,7970,4869,5770,0069,414.021.100
05 abr 202470,1970,5369,4569,7969,203.630.000
04 abr 202469,3870,5368,9270,3869,794.332.100
03 abr 202470,3470,4768,9768,9968,414.382.900
02 abr 202470,2670,6169,9170,5669,973.797.000
01 abr 202470,1670,2869,6070,1369,543.204.300
28 mar 202469,8670,6669,8269,9769,385.995.300
27 mar 202468,4769,7268,4769,6669,075.332.200
26 mar 202469,2369,2868,3468,3467,765.288.900
25 mar 202469,4069,6468,7069,1468,563.955.300
22 mar 202468,9569,7668,7769,1068,525.731.700
21 mar 202469,4669,4668,1468,7668,185.036.700
20 mar 202473,9674,4568,5869,4368,848.887.600
19 mar 202468,1068,8167,8368,6368,056.426.000
18 mar 202466,7168,1566,6467,7467,177.284.600
15 mar 202465,3166,8565,1866,7666,207.997.000
14 mar 202465,6966,1165,1865,5565,004.996.100
13 mar 202466,1366,3665,7766,0365,474.530.200
12 mar 202465,3766,1365,2965,7265,173.080.400
11 mar 202465,5066,4665,4765,6665,113.350.700
08 mar 202464,0765,4163,8165,2664,714.421.200
07 mar 202465,2465,3563,6464,2863,743.963.800
06 mar 202464,8065,2864,5865,2464,694.287.200
05 mar 202464,5665,1964,3164,4763,934.031.600
04 mar 202463,7264,4163,4864,3763,832.996.900
01 mar 202464,2064,3963,4363,9463,403.382.200
29 feb 202464,4164,6764,0464,1863,644.187.500
28 feb 202464,4464,5163,8964,3063,762.554.100
27 feb 202464,8864,9863,9164,2163,673.119.900
26 feb 202465,2865,5664,9965,0064,453.641.500
23 feb 202465,0165,8064,6865,3264,772.248.900
22 feb 202464,9865,1863,7165,0764,523.113.500
21 feb 202466,1566,5265,1165,6165,063.738.600
20 feb 202464,6966,0064,2565,7865,235.978.400
16 feb 202463,1064,4962,6964,1063,565.854.600
15 feb 202462,6663,4362,5563,2962,763.097.500
14 feb 202462,7262,9561,4862,3761,844.176.900
13 feb 202463,2663,7262,3962,9362,403.866.000
12 feb 202462,1563,1161,9963,0862,553.399.100
09 feb 202463,8063,9262,0962,3461,814.260.400
08 feb 202463,5064,6763,2264,0663,524.001.700
07 feb 202465,0165,1663,6363,7163,173.651.200
06 feb 202463,5665,3463,4764,8364,284.652.300
05 feb 202464,5564,7563,5263,5362,993.259.500
02 feb 202464,9965,3364,3964,8064,254.383.800
01 feb 202464,6465,4863,9364,8364,283.855.500
31 ene 202465,4465,9264,8264,9164,364.579.600
30 ene 202464,3865,3964,3065,3564,803.020.900
29 ene 202464,6164,7664,1564,2663,723.226.500
26 ene 202464,7864,8864,3964,5163,972.821.300
25 ene 202463,8664,5863,5864,4763,933.071.100
24 ene 202464,6564,6863,6063,6463,103.491.500
23 ene 202463,3964,9563,3964,7564,204.433.600
22 ene 202463,0363,4562,4963,1862,654.328.400
19 ene 202463,4363,4462,6563,1562,623.765.600
18 ene 202462,7263,3362,3963,3162,783.860.600
17 ene 202462,6963,6762,5663,0962,564.829.300
16 ene 202463,5963,9462,7462,8362,304.101.700
12 ene 202463,4263,5963,0863,3962,864.299.200
11 ene 202463,0763,4362,6263,0662,535.727.100
10 ene 202464,0464,3062,9463,1562,624.566.000
09 ene 202464,0464,7363,5664,3863,844.779.100
09 ene 20240.59 Dividendo
08 ene 202464,9265,1464,5264,6463,514.030.900
05 ene 202465,7065,9064,3264,9963,854.015.100
04 ene 202466,7366,8565,7065,7464,593.888.000
03 ene 202467,1267,6866,6466,7365,565.477.700
02 ene 202465,0066,9365,0066,7565,585.264.000
29 dic 202364,9065,4764,7265,1464,003.808.100
28 dic 202364,6565,0964,6564,9763,832.370.500
27 dic 202364,6364,8264,2664,7463,612.580.900
26 dic 202364,3164,8264,1464,7063,573.140.200
22 dic 202364,3565,0264,1764,5163,383.211.100
21 dic 202364,4065,2163,6064,2163,094.637.800
20 dic 202363,9565,5063,9064,3363,217.992.600
19 dic 202366,6366,8366,1766,7165,544.827.900
18 dic 202365,3266,6165,0866,3465,185.446.000
15 dic 202365,6766,0064,9365,2264,0811.829.600
14 dic 202368,0768,2466,2966,3265,166.086.300
13 dic 202366,7468,0666,6167,8466,654.380.900
12 dic 202366,3366,7565,9066,7465,573.841.500
11 dic 202365,4066,1465,3966,0864,923.429.200
08 dic 202366,4366,5265,4665,4764,332.452.600
07 dic 202366,0766,6865,1966,3965,233.658.200
06 dic 202364,5266,2464,4565,8964,743.568.200
05 dic 202365,1465,4364,2864,5263,392.986.200
04 dic 202364,0665,2264,0664,9563,813.381.800
01 dic 202363,5764,1663,3264,1363,013.349.200
30 nov 202362,6063,7962,4063,6662,556.840.100
29 nov 202363,3563,4762,5762,5961,504.511.000
28 nov 202363,5063,7963,1363,4262,314.572.500
27 nov 202364,8865,1163,4263,5862,474.389.000
24 nov 202365,0165,1964,6365,1864,041.262.500
22 nov 202365,0265,2964,6164,8763,742.747.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...