Italia markets open in 4 hours 31 minutes

General Motors Company (4GM.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,16-0,97 (-2,14%)
Alla chiusura: 11:23AM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 202444,1644,1644,1644,1644,16-
12 giu 202444,3944,3944,3945,1345,1348
11 giu 202445,1845,1845,1845,1845,18-
10 giu 202444,0544,0544,0544,0544,05-
07 giu 202442,3742,3742,3742,3742,37-
07 giu 20240.11028 Dividendo
06 giu 202441,9541,9541,9541,9541,84-
05 giu 202441,5541,5541,5541,5541,44-
04 giu 202441,6741,6741,6741,6741,57-
03 giu 202442,0142,0142,0142,0141,90-
31 mag 202440,6640,6640,6640,6640,55-
30 mag 202439,8839,8839,8839,8839,78-
29 mag 202439,4039,4039,4039,3539,2445
28 mag 202439,8439,8439,8439,8439,74-
27 mag 202440,5640,5640,5640,5640,45-
24 mag 202440,6240,6240,6240,6240,51-
23 mag 202440,1740,1740,1740,1740,06-
22 mag 202440,7240,7240,7240,7240,61-
21 mag 202441,2641,2641,2641,2641,15-
20 mag 202441,9641,9641,9641,9641,84-
17 mag 202442,0642,0642,0642,0641,95-
16 mag 202442,2142,2142,2142,2142,10-
15 mag 202441,8041,8041,8041,8041,69-
14 mag 202441,6341,6341,6341,6341,52-
13 mag 202442,3142,3142,3142,3142,19-
10 mag 202441,9941,9941,9941,9941,88-
09 mag 202442,3342,3342,3342,3342,22-
08 mag 202442,1442,1442,1442,1442,03-
07 mag 202442,3042,3042,3042,3042,19-
06 mag 202441,9041,9041,9041,9041,78-
03 mag 202441,5541,5541,5541,5541,44-
02 mag 202441,9741,9741,9741,9741,86-
30 apr 202441,8741,8741,8741,8741,76-
29 apr 202442,8142,8142,8142,8142,70-
26 apr 202442,7542,7542,7542,7542,64-
25 apr 202442,3542,3542,3542,3542,24-
24 apr 202441,9941,9941,9941,9941,88-
23 apr 202442,2642,2642,2642,2642,14-
22 apr 202440,2840,2840,2840,2840,18-
19 apr 202439,8139,8139,8139,8139,71-
18 apr 202439,9439,9439,9439,9439,84-
17 apr 202440,0140,0140,0140,0139,90-
16 apr 202439,8339,8339,8339,8339,72-
15 apr 202440,4940,4940,4940,4940,39-
12 apr 202440,5040,5040,5040,5040,39-
11 apr 202440,5840,5840,5840,5840,47-
10 apr 202441,1941,1941,1941,1941,08-
09 apr 202440,8740,8740,8740,8740,76-
08 apr 202441,0841,0841,0841,0840,97-
05 apr 202440,4840,4840,4840,4840,37-
04 apr 202441,9441,9441,9441,9441,83-
03 apr 202441,7541,7541,7541,7541,64-
02 apr 202441,8341,8341,8341,8341,73-
28 mar 202441,9041,9041,9041,9041,79-
27 mar 202441,0541,0541,0541,0540,94-
26 mar 202440,6740,6740,6740,6740,57-
25 mar 202440,4040,4040,4040,4040,30-
22 mar 202439,9239,9239,9239,9239,82-
21 mar 202439,6939,6939,6939,6939,59-
20 mar 202438,9338,9338,9338,9338,83-
19 mar 202438,2838,2838,2838,2838,18-
18 mar 202437,3337,3337,3337,3337,23-
15 mar 202436,9236,9236,9236,9236,82-
14 mar 202436,4636,4636,4636,4636,36-
13 mar 202436,8836,8836,8836,8836,78-
12 mar 202436,0436,0436,0436,0435,95-
11 mar 202436,3536,3536,3536,3536,25-
08 mar 202436,1236,1236,1236,1236,02-
07 mar 202436,1636,1636,1636,1636,06-
06 mar 202436,9736,9736,9736,9736,87-
05 mar 202437,0637,0637,0637,0636,97-
04 mar 202437,9937,9937,9937,9937,90-
01 mar 202437,7437,7437,7437,7437,64-
29 feb 202437,9137,9137,9137,9137,81-
29 feb 20240.11076 Dividendo
28 feb 202437,4937,4937,4937,4937,29-
27 feb 202437,1037,1037,1037,1036,89-
26 feb 202437,3137,3137,3137,3137,10-
23 feb 202436,8736,8736,8736,8736,66-
22 feb 202436,6036,6036,6036,6036,40-
21 feb 202436,4236,4236,4236,4236,22-
20 feb 202435,6135,6135,6135,6135,41-
19 feb 202435,6935,6935,6935,6935,50-
16 feb 202436,1736,1736,1736,1735,96-
15 feb 202436,1936,1936,1936,1935,99-
14 feb 202435,8135,8135,8135,8135,62-
13 feb 202435,5835,5835,5835,5835,38-
12 feb 202436,4736,4736,4736,4736,26-
09 feb 202435,7535,7535,7535,7535,55-
08 feb 202435,7635,7635,7635,7635,57-
07 feb 202435,8335,8335,8335,8335,63-
06 feb 202435,8235,8235,8235,8235,62-
05 feb 202435,3835,3835,3835,3835,18-
02 feb 202435,7035,7035,7035,7035,50-
01 feb 202435,6235,6235,6235,6235,42-
31 gen 202436,4936,4936,4936,4936,29-
30 gen 202434,8134,8134,8134,8134,61-
29 gen 202432,6132,6132,6132,6132,43-
26 gen 202432,4332,4332,4332,4332,25-
25 gen 202432,2732,2732,2732,2732,09-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...