Italia markets closed

GENERAL MOTORS (1GM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,28+0,47 (+1,09%)
Alla chiusura: 01:02PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202442,9242,9242,9243,2843,2820
27 giu 202444,4544,4544,4544,4544,45-
26 giu 202444,4544,4544,4544,4544,45-
25 giu 202444,4544,4544,4544,4544,45-
24 giu 202444,4544,4544,4544,4544,45-
21 giu 202444,4544,4544,4544,4544,45-
20 giu 202444,0944,0944,0944,4544,4595
19 giu 202445,3745,3745,3745,3745,37-
18 giu 202445,3745,3745,3745,3745,37-
17 giu 202445,3745,3745,3745,3745,37-
14 giu 202445,3745,3745,3745,3745,37-
13 giu 202445,3745,3745,3745,3745,37-
12 giu 202445,3645,3644,8045,3745,3764
11 giu 202444,4145,5544,4145,2245,22615
10 giu 202443,4043,4043,4044,0344,0327
07 giu 202441,5641,5641,5641,5641,56-
07 giu 20240.12 Dividendo
06 giu 202441,5641,5641,5641,5641,44-
05 giu 202441,5641,5641,5641,5641,44-
04 giu 202442,0142,0142,0141,5641,4410
03 giu 202442,0042,0042,0041,9941,8760
31 mag 202439,9039,9039,9039,9039,78-
30 mag 202439,1939,2838,7139,9039,78283
29 mag 202439,9239,9239,9239,9239,80-
28 mag 202440,7440,7639,9139,9239,80274
27 mag 202440,6640,6640,6640,6640,54-
24 mag 202440,6440,6440,6440,6640,5430
23 mag 202441,5441,5441,5441,5441,42-
22 mag 202441,5441,5441,5441,5441,42-
21 mag 202441,5441,5441,5441,5441,42-
20 mag 202441,5441,5441,5441,5441,42-
17 mag 202441,5441,5441,5441,5441,42-
16 mag 202441,5441,5441,5441,5441,42-
15 mag 202441,5441,5441,5441,5441,42-
14 mag 202441,7941,7941,7941,5441,4275
13 mag 202443,5143,5142,1042,3842,26159
10 mag 202442,3842,3842,3842,3842,25-
09 mag 202441,8841,8841,8842,3842,25100
08 mag 202442,2342,2342,2342,1442,0218
07 mag 202442,4942,4942,4942,3242,2025
06 mag 202441,9741,9741,9741,9241,801
03 mag 202441,5341,5341,5341,6341,514
02 mag 202441,8541,9441,8542,0441,9225
30 apr 202443,1543,1542,7242,0441,9231
29 apr 202442,3542,3542,3542,3542,23-
26 apr 202442,3542,3542,3542,3542,23-
25 apr 202441,9441,9441,9442,3542,23150
24 apr 202442,3142,3142,1941,9441,8160
23 apr 202442,4442,9642,4442,2842,15153
22 apr 202440,3540,3540,3540,2240,1026
19 apr 202440,5040,5040,5040,5040,38-
18 apr 202440,5040,5040,5040,5040,38-
17 apr 202440,5040,5040,5040,5040,38-
16 apr 202440,5040,5040,5040,5040,38-
15 apr 202440,3540,3540,3540,5040,3810
12 apr 202441,0041,0040,3040,4940,37230
11 apr 202440,9640,9640,9640,5840,4710
10 apr 202441,0441,0441,0441,0440,93-
09 apr 202441,0441,0441,0441,0440,93-
08 apr 202441,0441,0441,0441,0440,93-
05 apr 202441,0441,0441,0441,0440,93-
04 apr 202441,0441,0441,0441,0440,93-
03 apr 202441,0441,0441,0441,0440,93-
02 apr 202441,0441,0441,0441,0440,93-
28 mar 202441,0441,0441,0441,0440,93-
27 mar 202440,8140,8840,8141,0440,93319
26 mar 202440,5040,5040,4440,6540,54125
25 mar 202436,8736,8736,8736,8736,76-
22 mar 202436,8736,8736,8736,8736,76-
21 mar 202436,8736,8736,8736,8736,76-
20 mar 202436,8736,8736,8736,8736,76-
19 mar 202436,8736,8736,8736,8736,76-
18 mar 202436,8736,8736,8736,8736,76-
15 mar 202436,1236,1236,1236,8736,761
14 mar 202437,0337,0337,0336,4036,2925
13 mar 202437,6937,6937,6937,6937,58-
12 mar 202437,6937,6937,6937,6937,58-
11 mar 202437,6937,6937,6937,6937,58-
08 mar 202437,6937,6937,6937,6937,58-
07 mar 202437,6937,6937,6937,6937,58-
06 mar 202437,6937,6937,6937,6937,58-
05 mar 202437,6937,6937,6937,6937,58-
04 mar 202437,6937,6937,6937,6937,58-
01 mar 202437,7537,7537,7537,6937,58200
29 feb 202437,2837,2837,2837,2837,17-
29 feb 20240.12 Dividendo
28 feb 202437,2837,2837,2837,2837,05-
27 feb 202437,2837,2837,2837,2837,05-
26 feb 202436,6537,4036,6537,2837,05142
23 feb 202436,4736,5836,4736,8836,66218
22 feb 202436,5636,5636,5636,6036,381
21 feb 202435,6135,6135,6135,6135,39-
20 feb 202435,5635,5635,5635,6135,3933
19 feb 202435,7935,7935,7935,7935,58-
16 feb 202435,7935,7935,7935,7935,58-
15 feb 202435,7935,7935,7935,7935,58-
14 feb 202435,8435,8435,8435,7935,581
13 feb 202436,1536,1535,9735,5835,367
12 feb 202435,8135,8135,8135,8135,60-
09 feb 202435,8135,8135,8135,8135,60-
*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...