Italia markets close in 3 hours 23 minutes
FTSE MIB
34.179,18 -63,31 (-0,18%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,44 -0,94 (-1,20%) Bitcoin EUR
58.027,61 -1.179,84 (-1,99%)
General Motors Company (0R0E.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:49PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 45,16 | 45,82 | 45,15 | 45,58 | 45,58 | 77.685 |
| 03 mag 2024 | 45,10 | 45,39 | 44,66 | 44,75 | 44,75 | 6.102 |
| 02 mag 2024 | 44,80 | 45,14 | 44,63 | 44,90 | 44,90 | 8.695 |
| 01 mag 2024 | 44,55 | 45,19 | 44,40 | 44,58 | 44,58 | 10.499 |
| 30 apr 2024 | 45,95 | 45,95 | 44,56 | 44,75 | 44,75 | 6.417 |
| 29 apr 2024 | 46,07 | 46,19 | 45,58 | 45,88 | 45,88 | 19.271 |
| 26 apr 2024 | 45,60 | 46,14 | 45,51 | 45,67 | 45,67 | 12.217 |
| 25 apr 2024 | 45,16 | 45,68 | 44,53 | 45,38 | 45,38 | 8.780 |
| 24 apr 2024 | 45,18 | 45,31 | 44,62 | 44,88 | 44,88 | 39.594 |
| 23 apr 2024 | 44,50 | 45,94 | 44,40 | 45,22 | 45,22 | 94.699 |
| 22 apr 2024 | 42,74 | 43,47 | 42,23 | 42,88 | 42,88 | 12.626 |
| 19 apr 2024 | 41,17 | 42,94 | 41,17 | 42,45 | 42,45 | 4.190 |
| 18 apr 2024 | 42,56 | 42,77 | 42,01 | 42,55 | 42,55 | 11.767 |
| 17 apr 2024 | 42,90 | 43,08 | 42,34 | 42,55 | 42,55 | 4.495 |
| 16 apr 2024 | 42,48 | 42,90 | 42,13 | 42,33 | 42,33 | 9.876 |
| 15 apr 2024 | 43,86 | 43,89 | 42,73 | 43,08 | 43,08 | 16.796 |
| 12 apr 2024 | 43,78 | 43,78 | 42,65 | 43,08 | 43,08 | 8.456 |
| 11 apr 2024 | 43,54 | 43,99 | 43,21 | 43,42 | 43,42 | 5.629 |
| 10 apr 2024 | 44,79 | 44,79 | 43,83 | 44,25 | 44,25 | 6.198 |
| 09 apr 2024 | 44,65 | 44,85 | 44,08 | 44,35 | 44,35 | 9.342 |
| 08 apr 2024 | 44,37 | 44,77 | 44,37 | 44,58 | 44,58 | 13.579 |
| 05 apr 2024 | 43,75 | 44,26 | 43,46 | 43,88 | 43,88 | 14.124 |
| 04 apr 2024 | 45,83 | 46,02 | 44,76 | 45,58 | 45,58 | 12.993 |
| 03 apr 2024 | 44,82 | 45,38 | 44,81 | 45,20 | 45,20 | 13.484 |
| 02 apr 2024 | 45,05 | 45,26 | 44,63 | 45,03 | 45,03 | 9.208 |
| 28 mar 2024 | 44,69 | 45,53 | 44,60 | 45,25 | 45,25 | 27.023 |
| 27 mar 2024 | 44,08 | 44,70 | 44,06 | 44,45 | 44,45 | 14.113 |
| 26 mar 2024 | 43,69 | 44,56 | 43,43 | 44,05 | 44,05 | 20.899 |
| 25 mar 2024 | 43,16 | 43,92 | 43,16 | 43,78 | 43,78 | 13.729 |
| 22 mar 2024 | 43,34 | 43,64 | 43,00 | 43,17 | 43,17 | 14.021 |
| 21 mar 2024 | 42,99 | 43,49 | 42,89 | 43,10 | 43,10 | 20.250 |
| 20 mar 2024 | 41,39 | 42,67 | 41,36 | 42,28 | 42,28 | 34.628 |
| 19 mar 2024 | 40,90 | 41,66 | 40,90 | 41,58 | 41,58 | 13.350 |
| 18 mar 2024 | 40,87 | 40,89 | 40,37 | 40,60 | 40,60 | 24.963 |
| 15 mar 2024 | 39,50 | 40,33 | 39,27 | 40,17 | 40,17 | 10.168 |
| 14 mar 2024 | 40,16 | 40,29 | 39,08 | 39,67 | 39,67 | 7.470 |
| 13 mar 2024 | 39,46 | 40,46 | 39,34 | 40,33 | 40,33 | 5.766 |
| 12 mar 2024 | 39,60 | 39,60 | 38,96 | 39,33 | 39,33 | 7.969 |
| 11 mar 2024 | 39,35 | 39,79 | 39,26 | 39,72 | 39,72 | 8.517 |
| 08 mar 2024 | 39,35 | 40,11 | 39,35 | 39,50 | 39,50 | 2.764 |
| 07 mar 2024 | 40,17 | 40,30 | 39,39 | 39,55 | 39,55 | 7.075 |
| 06 mar 2024 | 40,65 | 40,65 | 39,87 | 40,35 | 40,35 | 10.652 |
| 05 mar 2024 | 40,71 | 40,88 | 40,17 | 40,30 | 40,30 | 14.639 |
| 04 mar 2024 | 41,01 | 41,48 | 40,86 | 41,25 | 41,25 | 3.808 |
| 01 mar 2024 | 40,94 | 41,22 | 40,43 | 40,80 | 40,80 | 7.563 |
| 29 feb 2024 | 40,77 | 41,33 | 40,69 | 40,92 | 40,92 | 35.606 |
| 29 feb 2024 | 0.12 Dividendo | |||||
| 28 feb 2024 | 40,04 | 41,05 | 40,01 | 39,58 | 39,46 | 15.026 |
| 27 feb 2024 | 40,37 | 40,59 | 39,98 | 39,58 | 39,46 | 5.453 |
| 26 feb 2024 | 39,75 | 40,73 | 39,64 | 39,58 | 39,46 | 12.911 |
| 23 feb 2024 | 39,36 | 39,92 | 39,36 | 39,58 | 39,46 | 14.253 |
| 22 feb 2024 | 39,87 | 39,87 | 39,27 | 39,58 | 39,46 | 11.124 |
| 21 feb 2024 | 39,08 | 39,81 | 39,00 | 39,40 | 39,28 | 8.231 |
| 20 feb 2024 | 38,29 | 38,94 | 38,18 | 38,55 | 38,43 | 15.005 |
| 19 feb 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,36 | - |
| 16 feb 2024 | 39,00 | 39,06 | 38,61 | 38,97 | 38,86 | 3.012 |
| 15 feb 2024 | 38,69 | 39,50 | 38,66 | 38,90 | 38,78 | 15.335 |
| 14 feb 2024 | 38,58 | 38,62 | 38,14 | 38,40 | 38,28 | 3.788 |
| 13 feb 2024 | 38,73 | 38,83 | 37,87 | 38,13 | 38,01 | 20.031 |
| 12 feb 2024 | 38,62 | 39,52 | 38,51 | 39,30 | 39,18 | 23.708 |
| 09 feb 2024 | 38,65 | 38,96 | 38,46 | 38,55 | 38,43 | 56.808 |
| 08 feb 2024 | 38,91 | 38,91 | 38,44 | 38,50 | 38,38 | 28.753 |
| 07 feb 2024 | 38,88 | 39,09 | 38,13 | 38,55 | 38,43 | 11.499 |
| 06 feb 2024 | 37,70 | 38,62 | 37,63 | 38,50 | 38,38 | 10.641 |
| 05 feb 2024 | 38,53 | 38,66 | 37,77 | 37,95 | 37,83 | 14.449 |
| 02 feb 2024 | 38,48 | 38,74 | 38,29 | 38,58 | 38,46 | 80.022 |
| 01 feb 2024 | 39,20 | 39,30 | 38,53 | 38,65 | 38,53 | 26.616 |
| 31 gen 2024 | 38,25 | 39,74 | 37,50 | 39,58 | 39,46 | 52.015 |
| 30 gen 2024 | 35,39 | 38,95 | 35,39 | 37,75 | 37,64 | 250.560 |
| 29 gen 2024 | 35,20 | 35,37 | 34,94 | 35,28 | 35,17 | 9.602 |
| 26 gen 2024 | 35,17 | 35,54 | 35,11 | 35,22 | 35,12 | 11.915 |
| 25 gen 2024 | 34,98 | 35,24 | 34,74 | 34,97 | 34,87 | 5.552 |
| 24 gen 2024 | 35,40 | 35,52 | 34,78 | 35,17 | 35,07 | 5.629 |
| 23 gen 2024 | 35,62 | 35,74 | 34,95 | 35,17 | 35,07 | 14.344 |
| 22 gen 2024 | 35,57 | 36,04 | 35,39 | 35,67 | 35,57 | 11.595 |
| 19 gen 2024 | 34,47 | 35,46 | 34,37 | 35,28 | 35,17 | 173.548 |
| 18 gen 2024 | 35,30 | 35,30 | 34,32 | 34,63 | 34,52 | 60.612 |
| 17 gen 2024 | 34,70 | 35,19 | 34,70 | 34,97 | 34,87 | 7.884 |
| 16 gen 2024 | 34,69 | 35,55 | 34,64 | 35,33 | 35,22 | 87.786 |
| 15 gen 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,99 | 15 |
| 12 gen 2024 | 35,84 | 36,10 | 35,23 | 35,35 | 35,24 | 20.808 |
| 11 gen 2024 | 36,17 | 36,19 | 35,62 | 35,45 | 35,34 | 11.450 |
| 10 gen 2024 | 36,52 | 36,62 | 36,00 | 36,25 | 36,14 | 36.861 |
| 09 gen 2024 | 36,28 | 36,69 | 36,28 | 36,55 | 36,44 | 5.808 |
| 08 gen 2024 | 35,98 | 36,83 | 35,83 | 36,60 | 36,49 | 3.769 |
| 05 gen 2024 | 35,49 | 36,60 | 35,46 | 36,17 | 36,07 | 30.909 |
| 04 gen 2024 | 35,27 | 35,97 | 35,27 | 35,80 | 35,69 | 39.651 |
| 03 gen 2024 | 35,29 | 35,56 | 34,70 | 35,03 | 34,92 | 89.411 |
| 02 gen 2024 | 35,52 | 36,63 | 35,43 | 36,25 | 36,14 | 32.024 |
| 29 dic 2023 | 36,13 | 36,44 | 35,98 | 36,15 | 36,04 | 13.761 |
| 28 dic 2023 | 35,99 | 36,23 | 35,92 | 35,95 | 35,84 | 6.958 |
| 27 dic 2023 | 36,10 | 36,22 | 35,72 | 35,90 | 35,79 | 6.073 |
| 22 dic 2023 | 36,10 | 36,58 | 35,98 | 36,15 | 36,04 | 6.978 |
| 21 dic 2023 | 35,84 | 36,29 | 35,71 | 35,88 | 35,77 | 9.030 |
| 20 dic 2023 | 35,72 | 36,38 | 35,60 | 35,88 | 35,77 | 12.439 |
| 19 dic 2023 | 35,51 | 35,96 | 35,38 | 35,88 | 35,77 | 9.445 |
| 18 dic 2023 | 35,73 | 36,16 | 35,65 | 35,88 | 35,77 | 9.928 |
| 15 dic 2023 | 36,41 | 36,48 | 35,65 | 35,88 | 35,77 | 15.688 |
| 14 dic 2023 | 33,99 | 35,99 | 33,99 | 35,70 | 35,59 | 640.757 |
| 13 dic 2023 | 33,22 | 33,55 | 32,99 | 33,17 | 33,07 | 879.129 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.