GM - General Motors Company

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202024,1624,9923,5824,0624,0622.477.800
08 abr. 202021,7423,6021,4723,1323,1323.774.400
07 abr. 202021,2722,2120,7121,3021,3030.405.600
06 abr. 202019,1019,7618,5519,5519,5522.442.100
03 abr. 202018,4018,7817,8518,0418,0413.835.500
02 abr. 202019,1019,6917,7918,1918,1917.920.600
01 abr. 202019,5020,1718,9919,2619,2617.467.100
31 mar. 202020,9722,2120,5520,7820,7820.303.000
30 mar. 202022,3122,4820,6321,3221,3218.477.800
27 mar. 202021,3721,9620,7421,3821,3818.349.700
26 mar. 202021,6422,9721,0622,5622,5616.959.000
25 mar. 202023,0023,1521,0021,4921,4927.617.200
24 mar. 202019,3221,6718,6021,1121,1124.082.900
23 mar. 202018,0118,5617,2317,6017,6025.419.700
20 mar. 202018,4218,9617,6818,1418,1435.702.000
19 mar. 202016,3418,9915,0017,7117,7134.361.800
18 mar. 202018,8319,0514,3316,8016,8039.591.100
17 mar. 202021,3121,5819,5020,3220,3223.544.400
16 mar. 202021,5122,4121,0021,0021,0018.056.800
13 mar. 202024,6025,3322,9024,7124,7117.909.800
12 mar. 202023,6024,3522,5023,0423,0420.344.500
11 mar. 202026,0026,6225,7626,0026,0021.309.700
10 mar. 202025,9827,1424,5927,1227,1218.287.700
09 mar. 202026,0026,1224,1524,6924,6928.350.600
06 mar. 202029,2129,5428,4528,6928,6920.009.500
05 mar. 202030,5430,7730,0130,1030,1017.921.300
05 mar. 20200.38 Dividendo
04 mar. 202031,0031,5730,3631,5331,1516.227.800
03 mar. 202031,5032,3030,2630,5230,1515.816.200
02 mar. 202030,5231,4529,7431,4231,0414.994.600
28 feb. 202029,7830,5029,3330,5030,1320.832.300
27 feb. 202031,3031,9230,5530,7130,3414.940.400
26 feb. 202032,1032,6131,8932,0031,6114.421.900
25 feb. 202033,2533,2831,4031,7531,3714.621.900
24 feb. 202033,6433,7532,7933,0932,6914.743.100
21 feb. 202034,9935,0834,4134,6534,238.431.500
20 feb. 202034,6635,4034,5935,2934,867.817.900
19 feb. 202034,5335,1034,5234,9234,509.079.500
18 feb. 202034,2534,7433,9634,4134,0010.531.000
14 feb. 202035,3035,3934,4234,7634,348.946.000
13 feb. 202035,2135,5335,1635,2934,867.578.400
12 feb. 202035,3335,7935,1335,4935,0612.076.300
11 feb. 202034,3435,2634,0735,0134,5912.718.600
10 feb. 202033,9934,3033,6734,2533,8412.260.600
07 feb. 202034,0834,1633,4233,6333,2214.437.100
06 feb. 202035,0535,1034,2534,3333,9211.866.300
05 feb. 202034,9035,4534,1935,0334,6119.050.400
04 feb. 202034,3534,8234,2034,3733,9614.346.300
03 feb. 202033,5634,3433,5233,7233,3117.937.100
31 ene. 202033,2533,4933,1433,3932,9918.631.400
30 ene. 202033,4033,4532,9733,3332,9311.533.000
29 ene. 202033,8034,0433,5933,6033,206.977.700
28 ene. 202033,5733,8633,3433,6433,238.871.000
27 ene. 202033,6333,7633,1733,4133,0110.359.100
24 ene. 202034,9034,9934,0134,3133,909.386.600
23 ene. 202034,7734,9934,0134,8834,468.595.200
22 ene. 202035,1335,3534,8634,9134,497.358.400
21 ene. 202035,3635,5534,9634,9934,5711.550.500
17 ene. 202035,5735,7335,4135,6035,179.871.700
16 ene. 202035,2135,5835,1535,5535,127.280.800
15 ene. 202035,0035,3234,8935,1534,737.173.900
14 ene. 202035,0035,3534,9635,1534,736.827.100
13 ene. 202034,6935,0034,4934,9834,567.465.700
10 ene. 202035,1536,4534,5134,6534,239.644.900
09 ene. 202034,9935,1034,5335,0834,669.610.400
08 ene. 202035,0435,2034,4134,6534,2313.229.400
07 ene. 202035,7535,8434,7435,1534,7317.556.800
06 ene. 202035,9536,1835,8035,8435,418.408.200
03 ene. 202036,7336,9236,1136,3235,889.173.000
02 ene. 202037,0037,3836,5537,3836,937.454.400
31 dic. 201936,3736,7436,3236,6036,165.160.200
30 dic. 201936,5036,6436,2036,4436,005.353.900
27 dic. 201936,5636,7136,4336,5636,125.753.500
26 dic. 201936,5936,6036,3336,4836,045.439.700
24 dic. 201936,7336,7436,5036,5836,142.924.200
23 dic. 201937,3937,4136,6336,7736,338.754.500
20 dic. 201937,5437,6237,1937,2536,8013.976.100
19 dic. 201937,3137,3636,8437,2636,8110.774.000
18 dic. 201936,3437,4336,3337,3136,8612.651.000
17 dic. 201936,2036,3936,1136,3135,878.869.800
16 dic. 201935,8236,2435,6536,1135,6711.233.700
13 dic. 201936,1636,3435,6135,6535,228.276.000
12 dic. 201935,3436,2935,2436,1035,6611.352.800
11 dic. 201935,1335,4135,1035,2434,827.754.200
10 dic. 201935,3535,3834,9635,1134,697.594.600
09 dic. 201935,4535,5935,3535,3834,956.922.700
06 dic. 201935,6435,7635,4535,5435,118.404.200
05 dic. 201935,6035,6535,2235,3134,886.892.800
05 dic. 20190.38 Dividendo
04 dic. 201935,7436,0535,6835,8034,998.962.100
03 dic. 201935,4735,6234,9635,5334,738.211.000
02 dic. 201936,0136,3635,8435,8835,076.782.000
29 nov. 201936,0536,1335,8536,0035,193.927.000
27 nov. 201936,0136,2735,8536,1435,335.838.700
26 nov. 201935,7035,9335,5135,9135,108.245.900
25 nov. 201935,4535,8935,3535,8135,0012.208.000
22 nov. 201935,2735,5034,9335,3334,5313.566.900
21 nov. 201935,5335,5834,5934,6733,8914.379.800
20 nov. 201936,2136,2635,1835,2834,4814.056.200
19 nov. 201936,6736,7036,0136,3835,5610.534.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines