Italia Markets close in 1 hr 25 mins

General Electric Company (GE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
162,82+2,01 (+1,25%)
In data: 10:05AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024161,99164,43161,75162,82162,82959.318
22 mag 2024160,49161,74159,73160,81160,814.430.300
21 mag 2024157,94161,22157,36161,00161,005.071.300
20 mag 2024159,92161,42158,82159,28159,285.586.800
17 mag 2024161,82161,88159,10159,89159,895.946.300
16 mag 2024163,00163,92161,09161,12161,124.283.200
15 mag 2024160,00163,74159,23163,47163,477.133.300
14 mag 2024158,64160,82158,03160,00160,006.103.500
13 mag 2024163,08163,11158,86159,50159,507.768.600
10 mag 2024167,91168,74163,11163,38163,385.711.300
09 mag 2024168,76169,34167,13167,50167,504.968.800
08 mag 2024168,10170,19168,10168,86168,864.878.200
07 mag 2024167,81170,80167,22168,78168,784.781.800
06 mag 2024165,12167,98165,03167,97167,974.831.600
03 mag 2024165,30165,30162,01164,11164,113.968.600
02 mag 2024161,39162,82159,42162,64162,645.030.400
01 mag 2024162,57163,30158,82159,70159,704.775.800
30 apr 2024163,56166,26161,58161,82161,826.723.600
29 apr 2024163,00166,07163,00164,49164,495.371.700
26 apr 2024161,01163,37160,31162,35162,355.898.000
25 apr 2024158,09161,48157,12161,26161,265.908.200
24 apr 2024161,87162,34155,56159,19159,1910.416.000
23 apr 2024157,83163,65152,82162,62162,6219.250.900
22 apr 2024148,83151,91148,83150,19150,197.322.800
19 apr 2024153,45153,53146,78148,06148,069.563.800
18 apr 2024156,68158,00152,88152,94152,946.186.600
17 apr 2024158,00158,68153,63155,67155,676.519.900
16 apr 2024152,70157,02152,00156,76156,766.187.200
15 apr 2024157,20158,69152,69153,70153,706.423.700
12 apr 2024155,90156,98153,03154,63154,636.846.900
11 apr 2024157,07158,44154,75157,68157,686.063.200
10 apr 2024151,89157,79151,65156,61156,618.075.400
09 apr 2024156,13157,87150,93154,49154,498.808.800
08 apr 2024157,47157,95153,70156,52156,529.588.800
05 apr 2024148,53156,47148,53156,30156,3014.768.500
04 apr 2024146,65151,99146,21147,39147,3911.880.200
03 apr 2024138,15147,94138,01145,62145,6216.208.500
02 apr 2024140,53144,51133,99136,47136,4720.490.400
01 apr 2024140,14140,49138,12139,95139,957.399.592
28 mar 2024143,62143,63139,13140,09140,0912.122.274
27 mar 2024139,68143,94139,41143,75143,7512.606.433
26 mar 2024138,46139,70137,59138,51138,515.056.983
25 mar 2024139,39140,07137,90138,46138,466.288.181
22 mar 2024140,70141,66139,73139,78139,786.842.132
21 mar 2024139,36141,30138,14140,97140,977.890.893
20 mar 2024137,76139,49137,28138,81138,817.229.434
19 mar 2024135,52138,81134,88138,44138,449.360.787
18 mar 2024134,84136,27134,54135,60135,606.228.788
15 mar 2024132,20136,07131,60134,79134,7913.263.757
14 mar 2024135,87136,27132,19133,08133,089.460.777
13 mar 2024132,09136,51132,09135,80135,808.462.887
12 mar 2024133,64133,92130,83133,65133,656.928.589
11 mar 2024133,35134,41130,07132,93132,939.338.609
08 mar 2024135,28140,31133,56134,05134,0521.242.234
07 mar 2024129,32133,06128,95132,88132,8814.393.838
06 mar 2024126,98128,48126,47127,29127,298.198.755
05 mar 2024128,91129,41124,96125,99125,998.003.663
04 mar 2024127,19129,11126,56128,50128,508.402.242
01 mar 2024125,30127,15125,20126,62126,628.698.201
29 feb 2024124,49125,44123,78125,21125,218.177.329
28 feb 2024123,03125,23122,76124,19124,197.633.025
27 feb 2024123,70123,71122,19122,90122,907.300.354
26 feb 2024122,63123,85122,55123,52123,527.705.449
23 feb 2024121,31122,75121,24122,37122,377.066.168
22 feb 2024119,59121,51119,59121,05121,055.753.024
21 feb 2024118,49119,23117,85118,97118,975.304.826
20 feb 2024118,93119,98117,97118,61118,617.166.032
16 feb 2024118,87120,00118,52119,04119,048.616.756
15 feb 2024117,32118,83117,15118,41118,418.627.532
14 feb 2024114,13117,24113,61116,92116,9213.116.028
13 feb 2024111,60113,16110,69113,14113,149.054.930
12 feb 2024111,36112,39110,85111,87111,874.516.313
09 feb 2024110,94111,28110,30111,16111,164.324.604
08 feb 2024110,65111,32110,34110,97110,974.327.110
07 feb 2024110,63110,80110,08110,53110,535.807.655
06 feb 2024109,88110,45109,00109,80109,806.026.178
05 feb 2024108,52110,65108,34109,90109,907.158.013
02 feb 2024108,08109,66107,77108,97108,976.103.864
01 feb 2024106,17108,11105,72108,07108,076.190.572
31 gen 2024106,76107,32105,44105,68105,686.253.472
30 gen 2024104,93107,17104,72106,89106,897.871.346
29 gen 2024104,87105,46103,50104,63104,636.126.544
26 gen 2024104,17105,54104,06104,70104,704.696.495
25 gen 2024104,26105,75103,50103,70103,706.086.573
24 gen 2024103,97104,06100,92103,70103,7010.785.198
23 gen 2024101,86105,25100,96103,71103,7113.333.800
22 gen 2024103,97105,56103,96104,73104,7310.052.443
19 gen 2024102,71103,79101,71103,60103,606.154.611
18 gen 2024101,52102,69101,17102,59102,596.508.082
17 gen 2024101,69102,70100,71101,26101,265.031.171
16 gen 2024103,11103,63101,55102,13102,136.314.619
12 gen 2024104,23104,39103,10103,58103,585.640.380
11 gen 2024103,85103,91102,00103,62103,625.014.005
10 gen 2024102,71103,89102,56103,51103,514.571.320
09 gen 2024101,57102,78101,32102,78102,784.815.028
08 gen 2024100,73102,5099,13102,38102,386.920.068
05 gen 202499,68100,8399,55100,79100,794.190.157
04 gen 202499,20100,3899,1099,4999,494.364.199
03 gen 202499,8699,9498,6899,0199,014.531.850
02 gen 2024101,36102,2799,95100,52100,525.189.425
*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...