Italia markets closed

General Electric Company (GE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,93+1,03 (+1,31%)
Alla chiusura: 04:00PM EDT
79,95 +0,02 (+0,03%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
14 ago 2021 - 14 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202279,2979,9778,5679,9379,935.153.500
11 ago 202278,0079,2177,9678,9078,909.069.800
10 ago 202276,2177,8075,9177,1477,1410.174.800
09 ago 202275,3776,0974,8774,9374,934.723.400
08 ago 202275,8876,7874,8675,1875,186.126.400
05 ago 202273,4375,0473,2074,3674,364.630.000
04 ago 202274,4974,6573,5673,6773,674.325.400
03 ago 202274,9275,3074,0674,7474,746.029.800
02 ago 202275,2476,0574,3274,3674,365.788.200
01 ago 202273,3076,3572,6975,8075,809.149.200
29 lug 202273,0074,5272,4373,9173,917.929.700
28 lug 202274,5574,9072,9173,1473,1411.254.000
27 lug 202272,0072,4070,1071,5871,587.208.400
26 lug 202269,6873,3769,1571,5171,5118.041.100
25 lug 202267,3868,9367,0368,3668,365.899.100
22 lug 202268,4068,7667,8468,1968,195.613.000
21 lug 202267,7068,3467,1068,1368,135.950.500
20 lug 202266,3068,2866,0567,8967,896.855.700
19 lug 202264,5066,8064,4866,7466,746.274.200
18 lug 202264,3965,1063,3363,6863,686.608.900
15 lug 202262,0862,9960,9962,8662,865.851.200
14 lug 202261,0061,1660,0061,0961,095.095.900
13 lug 202262,0562,7061,2162,0162,014.337.300
12 lug 202261,0064,5361,0063,0263,027.275.900
11 lug 202262,3962,6261,4261,9161,914.773.800
08 lug 202262,8864,3862,2063,2563,256.193.300
07 lug 202262,5763,1361,9463,0063,006.298.800
06 lug 202261,5662,3660,7361,5761,574.892.300
05 lug 202261,5162,1159,9362,0362,038.030.600
01 lug 202263,4964,5462,2163,5463,546.851.600
30 giu 202262,5563,7661,7663,6763,678.701.900
29 giu 202265,7366,0063,2863,6963,696.908.200
28 giu 202267,4568,4565,3665,8865,887.048.700
27 giu 202267,4767,9066,1466,7166,716.798.300
27 giu 20220.08 Dividendo
24 giu 202264,6667,9764,4267,0867,009.996.300
23 giu 202264,3765,0863,0864,0763,996.754.300
22 giu 202264,1865,4064,1764,5464,469.702.300
21 giu 202267,4668,0665,7165,7565,678.082.000
17 giu 202265,1966,7364,5466,0065,929.002.200
16 giu 202267,0367,2464,8565,2965,219.065.300
15 giu 202268,9670,0267,8069,1069,026.589.400
14 giu 202267,9568,9167,5368,0567,975.379.700
13 giu 202269,4770,0067,1467,7267,649.459.400
10 giu 202273,0273,1670,7471,2371,159.584.900
09 giu 202276,8977,0574,7574,7874,695.055.500
08 giu 202276,6978,2876,5277,1677,073.376.000
07 giu 202276,9178,1576,1778,0077,915.125.800
06 giu 202277,9178,2976,7777,0076,914.744.100
03 giu 202276,7477,1575,6776,9776,885.272.600
02 giu 202278,0278,6677,1778,0077,916.166.100
01 giu 202279,0879,4476,6977,5277,435.928.000
31 mag 202277,9579,0477,7678,2978,205.191.000
27 mag 202277,2978,7876,9978,7678,674.871.900
26 mag 202275,2277,7174,7077,0176,924.690.300
25 mag 202273,4774,5972,6274,5374,447.096.000
24 mag 202274,7374,8772,0674,5274,436.129.100
23 mag 202276,0276,4075,0175,4675,375.275.400
20 mag 202276,1176,4473,2775,2575,167.340.800
19 mag 202275,0076,5474,4575,7475,656.225.700
18 mag 202275,6576,5274,8275,2075,117.063.300
17 mag 202276,2177,2075,7976,4076,314.497.300
16 mag 202274,3175,4073,7374,6374,546.511.500
13 mag 202274,3975,9774,1575,0574,965.176.900
12 mag 202271,7474,2171,1773,2873,198.625.300
11 mag 202273,7674,5872,0672,4472,357.766.000
10 mag 202274,0074,7071,1473,3173,226.837.100
09 mag 202276,7876,9672,5472,9772,887.019.100
06 mag 202278,3378,3976,1978,2378,145.363.700
05 mag 202279,3880,0877,5678,5978,507.159.400
04 mag 202278,1980,7777,2280,4380,337.488.500
03 mag 202276,8578,2775,9877,6677,577.846.900
02 mag 202274,0975,8372,6175,5575,4611.548.300
29 apr 202277,4978,1374,3574,5574,4610.390.100
28 apr 202278,3978,7075,8577,7377,6412.010.100
27 apr 202280,0081,7577,8778,2178,1212.593.200
26 apr 202284,9585,2378,4180,5980,4928.754.900
25 apr 202288,5090,0086,5889,8889,776.903.400
22 apr 202290,8991,3088,9889,0788,964.964.000
21 apr 202292,9593,7891,4391,7291,614.501.500
20 apr 202292,5093,1191,2591,4091,294.002.500
19 apr 202290,8092,2690,8091,9091,794.607.100
18 apr 202290,9791,5089,9090,4090,293.920.000
14 apr 202291,0492,1590,6390,8390,723.829.400
13 apr 202290,1691,4589,9990,7590,643.963.800
12 apr 202290,0091,3489,3090,0089,894.510.800
11 apr 202289,5491,5989,0389,6789,565.392.300
08 apr 202289,4990,2788,6289,7489,634.017.200
07 apr 202289,8290,0887,0989,4689,357.097.200
06 apr 202289,3790,1787,8289,9189,806.576.700
05 apr 202291,6692,3489,9190,1089,996.720.800
04 apr 202292,1892,3290,9092,0291,915.139.600
01 apr 202292,1092,5691,1192,4992,385.641.300
31 mar 202293,7593,9591,4791,5091,398.225.700
30 mar 202293,6295,1493,3094,5894,475.633.600
29 mar 202293,0294,9793,0294,6594,548.594.400
28 mar 202293,6093,6490,7292,0091,897.519.400
25 mar 202294,4494,9193,4194,0293,915.748.800
24 mar 202294,3994,4293,6594,1294,015.333.800
23 mar 202294,5894,6693,5193,7093,594.893.300
*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...