Italia markets close in 7 hours 7 minutes

General Motors Co (8GM.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,17-0,32 (-0,78%)
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202440,1740,1740,1740,1740,1720
15 apr 202440,4940,4940,4940,4940,49-
12 apr 202440,8640,8640,8640,8640,86-
11 apr 202440,7740,7740,7740,7740,77-
10 apr 202441,1941,1941,1941,1941,19-
09 apr 202440,6740,6740,6740,6740,67-
08 apr 202440,7340,7340,7340,7340,73-
05 apr 202440,4740,4740,4740,4740,47-
04 apr 202441,6241,6241,6241,6241,62-
03 apr 202441,5241,5241,5241,5241,52-
02 apr 202442,0742,0742,0742,0742,07-
28 mar 202441,1441,1441,1441,1441,14-
27 mar 202440,8840,8840,8840,8840,88-
26 mar 202440,1440,1440,1440,1440,14-
25 mar 202439,5739,5739,5739,5739,57-
22 mar 202440,0640,0640,0640,0640,06-
21 mar 202439,2639,2639,2639,2639,26-
20 mar 202438,1538,1538,1538,1538,15-
19 mar 202437,4237,4237,4237,4237,42-
18 mar 202437,2937,2937,2937,2937,29-
15 mar 202436,2036,2036,2036,2036,20-
14 mar 202436,8336,8336,8336,8336,83-
13 mar 202435,8235,8235,8235,8235,82-
12 mar 202436,1336,1336,1336,1336,13-
11 mar 202436,0036,0036,0036,0036,00-
08 mar 202435,8535,8535,8535,8535,85-
07 mar 202436,7136,7136,7136,7136,71-
06 mar 202437,3637,3637,3637,3637,36-
05 mar 202437,5537,5537,5537,5537,55-
04 mar 202437,7837,7837,7837,7837,7820
01 mar 202437,8837,8837,8837,8837,88-
29 feb 202437,4337,4337,4337,4337,43-
29 feb 20240.12 Dividendo
28 feb 202437,0137,0137,0137,0136,89-
27 feb 202436,5336,5336,5336,5336,41-
26 feb 202436,4936,4936,4936,4936,38-
23 feb 202436,2836,2836,2836,2836,16-
22 feb 202436,4836,4836,4836,4836,36-
21 feb 202435,9935,9935,9935,9935,87-
20 feb 202435,5935,5935,5935,5935,47-
19 feb 202435,8335,8335,8335,8335,71-
16 feb 202436,1736,1736,1736,1736,05-
15 feb 202435,7935,7935,7935,7935,67-
14 feb 202435,7135,7135,7135,7135,59-
13 feb 202436,3436,3436,3436,3436,22-
12 feb 202435,6735,6735,6735,6735,56-
09 feb 202435,7935,7935,7935,7935,68-
08 feb 202435,8735,8735,8735,8735,75-
07 feb 202435,4735,4735,4735,4735,35-
06 feb 202435,0335,0335,0335,0334,92-
05 feb 202435,9035,9035,9035,9035,78-
02 feb 202435,7135,7135,7135,7135,59-
01 feb 202435,9935,9935,9935,9935,88-
31 gen 202435,1935,1935,1935,1935,08-
30 gen 202432,6532,6532,6532,6532,54-
29 gen 202432,3532,3832,3532,3832,27250
26 gen 202432,2632,2632,2632,2632,16-
25 gen 202431,6431,6431,6431,6431,53-
24 gen 202432,4332,4332,4332,4332,32-
23 gen 202432,2932,2932,2932,2932,19-
22 gen 202432,5632,5632,5632,5632,45-
19 gen 202431,7731,7731,7731,7731,67-
18 gen 202432,0332,0332,0332,0331,92-
17 gen 202432,3832,3832,3832,3832,27-
16 gen 202432,0032,0032,0032,0031,89-
15 gen 202432,4932,4932,4932,4932,38-
12 gen 202432,4932,4932,4932,4932,38-
11 gen 202433,1033,1033,1033,1033,00-
10 gen 202433,3333,3333,3333,3333,22-
09 gen 202433,3633,3633,3633,3633,25-
08 gen 202432,7032,7032,7032,7032,59-
05 gen 202432,4932,4932,4932,4932,38-
04 gen 202432,2932,2932,2932,2932,19-
03 gen 202432,7932,7932,7932,7932,68-
02 gen 202432,4732,4732,4732,4732,37-
29 dic 202332,6532,6532,6032,6032,50-
28 dic 202332,3932,3932,3932,3932,28-
27 dic 202332,6932,6932,6932,6932,58-
22 dic 202332,7732,7732,7732,7732,66-
21 dic 202332,4732,4732,4732,4732,36-
20 dic 202332,6732,6732,6732,6732,56-
19 dic 202332,3732,3732,3732,3732,26-
18 dic 202332,7832,7832,7832,7832,68-
15 dic 202332,9932,9932,9932,9932,88-
14 dic 202331,3231,3231,3231,3231,21-
13 dic 202331,0131,0131,0131,0130,91-
12 dic 202331,0531,0531,0531,0530,94-
11 dic 202331,3131,3131,3131,3131,21-
08 dic 202330,9930,9930,9930,9930,88-
07 dic 202330,4830,4830,4830,4830,38-
06 dic 202330,2830,2830,2830,2830,19-
05 dic 202330,3830,3830,3830,3830,28-
04 dic 202329,7829,7829,7829,7829,68-
01 dic 202328,8628,8628,8628,8628,77-
30 nov 202328,8628,8628,8628,8628,77-
30 nov 20230.09 Dividendo
29 nov 202326,2426,2426,2426,2426,07-
28 nov 202326,0826,0826,0826,0825,91-
27 nov 202325,6525,6525,6525,6525,47-
24 nov 202325,6925,6925,6925,6925,52-
*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...