Italia Markets closed

General Dynamics Corporation (GD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
228,21+1,72 (+0,76%)
Alla chiusura: 04:00PM EDT
228,70 +0,49 (+0,21%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 2023227,55228,30226,64228,21228,211.323.500
30 mar 2023227,28227,71225,46226,49226,49935.800
29 mar 2023226,11226,80225,40226,80226,80722.800
28 mar 2023225,02226,47224,82225,50225,50662.900
27 mar 2023225,01225,68223,68225,03225,03865.100
24 mar 2023220,10223,75219,66223,50223,501.370.600
23 mar 2023219,96221,77219,10220,11220,111.472.700
22 mar 2023222,62223,23219,23219,23219,231.043.900
21 mar 2023222,01222,99221,47222,37222,37892.900
20 mar 2023219,15221,21219,00219,91219,91983.000
17 mar 2023219,15219,99216,60218,15218,152.413.800
16 mar 2023215,78227,79215,46220,05220,052.632.600
15 mar 2023217,05217,85212,77216,75216,751.419.700
14 mar 2023221,27221,82217,93219,83219,831.070.600
13 mar 2023218,00220,51216,93218,79218,791.580.800
10 mar 2023222,27224,11220,65220,93220,931.544.300
09 mar 2023228,21229,16222,41222,87222,871.653.200
08 mar 2023229,83230,53224,62227,06227,061.441.900
07 mar 2023232,78233,78229,98229,99229,991.032.500
06 mar 2023231,00233,40230,54232,60232,601.136.500
03 mar 2023231,00231,37229,55231,04231,041.576.800
02 mar 2023227,20230,75227,20230,25230,251.095.600
01 mar 2023227,20228,50226,55227,69227,69899.100
28 feb 2023230,58231,08227,80227,91227,911.049.300
27 feb 2023232,24232,98229,55230,62230,62985.600
24 feb 2023230,54232,01229,82231,95231,95667.100
23 feb 2023233,85234,83230,28231,37231,37788.200
22 feb 2023233,38234,78232,36233,65233,65704.100
21 feb 2023236,62237,76232,59233,52233,521.063.900
17 feb 2023231,82236,06231,25235,26235,261.504.100
16 feb 2023230,63233,16230,19231,30231,30881.200
15 feb 2023231,09232,48230,70232,47232,47631.100
14 feb 2023232,87233,18231,00232,07232,07730.600
13 feb 2023235,00235,66231,70232,88232,88784.700
10 feb 2023229,71233,27229,08233,22233,22851.700
09 feb 2023230,39230,58227,57228,66228,661.095.300
08 feb 2023230,34231,62228,83229,12229,121.138.700
07 feb 2023231,77232,08228,46231,96231,961.186.100
06 feb 2023232,25235,65231,20232,35232,351.099.100
03 feb 2023233,73234,87230,95231,54231,541.650.100
02 feb 2023228,31232,56227,56231,41231,411.541.100
01 feb 2023231,20232,83228,55230,45230,451.137.700
31 gen 2023228,96233,20227,84233,06233,061.303.100
30 gen 2023228,65230,10226,37228,07228,071.138.000
27 gen 2023227,36229,13226,02227,49227,491.324.300
26 gen 2023227,00229,94223,41228,11228,111.429.800
25 gen 2023224,86229,13220,33226,88226,882.727.600
24 gen 2023233,31235,72230,49235,45235,451.443.500
23 gen 2023232,79234,18231,56232,45232,451.264.500
20 gen 2023232,11232,79228,26232,79232,791.499.900
19 gen 2023235,82236,98231,48231,55231,551.200.400
18 gen 2023241,20242,00236,76237,00237,001.697.900
17 gen 2023240,85242,82239,90241,14241,141.339.000
13 gen 2023243,98245,33238,89240,29240,291.459.600
12 gen 2023248,84250,26247,19247,70247,70685.500
11 gen 2023248,63249,00244,75248,69248,69856.300
10 gen 2023246,24248,92245,72247,54247,541.274.200
09 gen 2023248,55249,62244,55245,21245,211.571.500
06 gen 2023247,32251,94245,00248,25248,251.074.800
05 gen 2023244,55246,47243,79244,62244,62945.800
04 gen 2023247,49248,76242,96245,22245,221.076.700
03 gen 2023247,85249,41246,32248,60248,60777.900
30 dic 2022248,66249,68244,69248,11248,11725.300
29 dic 2022247,53250,30246,78249,23249,23458.000
28 dic 2022249,24250,00246,92246,97246,97384.600
27 dic 2022249,24249,79247,84248,74248,74590.800
23 dic 2022246,59248,59246,07247,90247,90581.600
22 dic 2022248,50250,00242,54246,59246,59612.600
21 dic 2022248,14250,48246,93249,97249,97701.000
20 dic 2022244,36249,34244,00246,62246,62848.500
19 dic 2022246,00249,88243,64244,30244,301.134.900
16 dic 2022244,38247,28242,68246,14246,142.123.200
15 dic 2022247,88248,86241,92245,14245,14914.800
14 dic 2022249,00251,83247,75249,02249,02768.900
13 dic 2022253,00253,94247,50248,73248,73993.400
12 dic 2022247,86249,66246,37249,62249,62765.300
09 dic 2022247,27249,39246,50247,04247,04748.200
08 dic 2022248,41249,10246,55247,68247,68768.900
07 dic 2022247,99249,03245,14246,21246,21898.600
06 dic 2022251,27251,47246,51248,28248,28847.600
05 dic 2022252,62254,11250,54250,91250,91966.900
02 dic 2022250,64256,86250,58255,74255,741.059.000
01 dic 2022253,19253,56250,37252,27252,27833.900
30 nov 2022250,19252,56247,43252,39252,391.907.200
29 nov 2022250,72251,75249,92251,22251,22598.300
28 nov 2022252,29253,54249,85250,49250,49656.400
25 nov 2022253,48253,98252,45253,77253,77368.400
23 nov 2022251,19253,22251,09252,29252,29941.200
22 nov 2022252,57253,20251,01251,52251,52730.000
21 nov 2022247,44252,09247,44250,58250,58802.400
18 nov 2022247,88250,35247,37248,22248,221.020.100
17 nov 2022243,00246,81242,52246,52246,52668.200
16 nov 2022246,14247,24244,21244,87244,87709.000
15 nov 2022244,36247,30242,31246,14246,141.223.200
14 nov 2022243,85246,97242,79242,82242,821.461.200
11 nov 2022251,68251,76242,75243,13243,131.395.200
10 nov 2022253,98254,40249,62253,48253,481.150.600
09 nov 2022252,34252,93249,45249,52249,52599.000
08 nov 2022251,84253,61250,41252,54252,54883.400
07 nov 2022249,87251,83248,18251,58251,58846.900
*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...