Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.970,92 -1.300,75 (-2,16%)
General Electric Company (GE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 161,01 | 163,37 | 160,31 | 162,35 | 162,35 | 5.826.300 |
| 25 apr 2024 | 158,09 | 161,48 | 157,12 | 161,26 | 161,26 | 5.908.200 |
| 24 apr 2024 | 161,87 | 162,34 | 155,56 | 159,19 | 159,19 | 10.416.000 |
| 23 apr 2024 | 157,83 | 163,65 | 152,82 | 162,62 | 162,62 | 19.250.900 |
| 22 apr 2024 | 148,83 | 151,91 | 148,83 | 150,19 | 150,19 | 7.322.800 |
| 19 apr 2024 | 153,45 | 153,53 | 146,78 | 148,06 | 148,06 | 9.563.800 |
| 18 apr 2024 | 156,68 | 158,00 | 152,88 | 152,94 | 152,94 | 6.186.600 |
| 17 apr 2024 | 158,00 | 158,68 | 153,63 | 155,67 | 155,67 | 6.519.900 |
| 16 apr 2024 | 152,70 | 157,02 | 152,00 | 156,76 | 156,76 | 6.187.200 |
| 15 apr 2024 | 157,20 | 158,69 | 152,69 | 153,70 | 153,70 | 6.423.700 |
| 12 apr 2024 | 155,90 | 156,98 | 153,03 | 154,63 | 154,63 | 6.846.900 |
| 12 apr 2024 | 0.28 Dividendo | |||||
| 11 apr 2024 | 157,07 | 158,44 | 154,75 | 157,68 | 157,40 | 6.063.200 |
| 10 apr 2024 | 151,89 | 157,79 | 151,65 | 156,61 | 156,33 | 8.075.400 |
| 09 apr 2024 | 156,13 | 157,87 | 150,93 | 154,49 | 154,22 | 8.808.800 |
| 08 apr 2024 | 157,47 | 157,95 | 153,70 | 156,52 | 156,24 | 9.588.800 |
| 05 apr 2024 | 148,53 | 156,47 | 148,53 | 156,30 | 156,02 | 14.768.500 |
| 04 apr 2024 | 146,65 | 151,99 | 146,21 | 147,39 | 147,13 | 11.880.200 |
| 03 apr 2024 | 138,15 | 147,94 | 138,01 | 145,62 | 145,36 | 16.208.500 |
| 02 apr 2024 | 140,53 | 144,51 | 133,99 | 136,47 | 136,23 | 20.490.400 |
| 02 apr 2024 | 1253:1000 Frazionamento azionario | |||||
| 01 apr 2024 | 140,14 | 140,49 | 138,12 | 139,95 | 139,70 | 7.399.592 |
| 28 mar 2024 | 143,62 | 143,63 | 139,13 | 140,09 | 139,84 | 12.122.274 |
| 27 mar 2024 | 139,68 | 143,94 | 139,41 | 143,75 | 143,50 | 12.606.433 |
| 26 mar 2024 | 138,46 | 139,70 | 137,59 | 138,51 | 138,26 | 5.056.983 |
| 25 mar 2024 | 139,39 | 140,07 | 137,90 | 138,46 | 138,21 | 6.288.181 |
| 22 mar 2024 | 140,70 | 141,66 | 139,73 | 139,78 | 139,54 | 6.842.132 |
| 21 mar 2024 | 139,36 | 141,30 | 138,14 | 140,97 | 140,72 | 7.890.893 |
| 20 mar 2024 | 137,76 | 139,49 | 137,28 | 138,81 | 138,56 | 7.229.434 |
| 19 mar 2024 | 135,52 | 138,81 | 134,88 | 138,44 | 138,19 | 9.360.787 |
| 18 mar 2024 | 134,84 | 136,27 | 134,54 | 135,60 | 135,36 | 6.228.788 |
| 15 mar 2024 | 132,20 | 136,07 | 131,60 | 134,79 | 134,55 | 13.263.757 |
| 14 mar 2024 | 135,87 | 136,27 | 132,19 | 133,08 | 132,84 | 9.460.777 |
| 13 mar 2024 | 132,09 | 136,51 | 132,09 | 135,80 | 135,56 | 8.462.887 |
| 12 mar 2024 | 133,64 | 133,92 | 130,83 | 133,65 | 133,41 | 6.928.589 |
| 11 mar 2024 | 133,35 | 134,41 | 130,07 | 132,93 | 132,69 | 9.338.609 |
| 08 mar 2024 | 135,28 | 140,31 | 133,56 | 134,05 | 133,81 | 21.242.234 |
| 07 mar 2024 | 129,32 | 133,06 | 128,95 | 132,88 | 132,65 | 14.393.838 |
| 06 mar 2024 | 126,98 | 128,48 | 126,47 | 127,29 | 127,07 | 8.198.755 |
| 05 mar 2024 | 128,91 | 129,41 | 124,96 | 125,99 | 125,76 | 8.003.663 |
| 04 mar 2024 | 127,19 | 129,11 | 126,56 | 128,50 | 128,27 | 8.402.242 |
| 01 mar 2024 | 125,30 | 127,15 | 125,20 | 126,62 | 126,39 | 8.698.201 |
| 29 feb 2024 | 124,49 | 125,44 | 123,78 | 125,21 | 124,99 | 8.177.329 |
| 28 feb 2024 | 123,03 | 125,23 | 122,76 | 124,19 | 123,97 | 7.633.025 |
| 27 feb 2024 | 123,70 | 123,71 | 122,19 | 122,90 | 122,68 | 7.300.354 |
| 26 feb 2024 | 122,63 | 123,85 | 122,55 | 123,52 | 123,30 | 7.705.449 |
| 23 feb 2024 | 121,31 | 122,75 | 121,24 | 122,37 | 122,15 | 7.066.168 |
| 22 feb 2024 | 119,59 | 121,51 | 119,59 | 121,05 | 120,83 | 5.753.024 |
| 21 feb 2024 | 118,49 | 119,23 | 117,85 | 118,97 | 118,76 | 5.304.826 |
| 20 feb 2024 | 118,93 | 119,98 | 117,97 | 118,61 | 118,40 | 7.166.032 |
| 16 feb 2024 | 118,87 | 120,00 | 118,52 | 119,04 | 118,83 | 8.616.756 |
| 15 feb 2024 | 117,32 | 118,83 | 117,15 | 118,41 | 118,20 | 8.627.532 |
| 14 feb 2024 | 114,13 | 117,24 | 113,61 | 116,92 | 116,71 | 13.116.028 |
| 13 feb 2024 | 111,60 | 113,16 | 110,69 | 113,14 | 112,94 | 9.054.930 |
| 12 feb 2024 | 111,36 | 112,39 | 110,85 | 111,87 | 111,67 | 4.516.313 |
| 09 feb 2024 | 110,94 | 111,28 | 110,30 | 111,16 | 110,96 | 4.324.604 |
| 08 feb 2024 | 110,65 | 111,32 | 110,34 | 110,97 | 110,78 | 4.327.110 |
| 07 feb 2024 | 110,63 | 110,80 | 110,08 | 110,53 | 110,34 | 5.807.655 |
| 06 feb 2024 | 109,88 | 110,45 | 109,00 | 109,80 | 109,61 | 6.026.178 |
| 05 feb 2024 | 108,52 | 110,65 | 108,34 | 109,90 | 109,71 | 7.158.013 |
| 02 feb 2024 | 108,08 | 109,66 | 107,77 | 108,97 | 108,78 | 6.103.864 |
| 01 feb 2024 | 106,17 | 108,11 | 105,72 | 108,07 | 107,88 | 6.190.572 |
| 31 gen 2024 | 106,76 | 107,32 | 105,44 | 105,68 | 105,49 | 6.253.472 |
| 30 gen 2024 | 104,93 | 107,17 | 104,72 | 106,89 | 106,70 | 7.871.346 |
| 29 gen 2024 | 104,87 | 105,46 | 103,50 | 104,63 | 104,44 | 6.126.544 |
| 26 gen 2024 | 104,17 | 105,54 | 104,06 | 104,70 | 104,51 | 4.696.495 |
| 25 gen 2024 | 104,26 | 105,75 | 103,50 | 103,70 | 103,51 | 6.086.573 |
| 24 gen 2024 | 103,97 | 104,06 | 100,92 | 103,70 | 103,51 | 10.785.198 |
| 23 gen 2024 | 101,86 | 105,25 | 100,96 | 103,71 | 103,53 | 13.333.800 |
| 22 gen 2024 | 103,97 | 105,56 | 103,96 | 104,73 | 104,55 | 10.052.443 |
| 19 gen 2024 | 102,71 | 103,79 | 101,71 | 103,60 | 103,42 | 6.154.611 |
| 18 gen 2024 | 101,52 | 102,69 | 101,17 | 102,59 | 102,41 | 6.508.082 |
| 17 gen 2024 | 101,69 | 102,70 | 100,71 | 101,26 | 101,08 | 5.031.171 |
| 16 gen 2024 | 103,11 | 103,63 | 101,55 | 102,13 | 101,95 | 6.314.619 |
| 12 gen 2024 | 104,23 | 104,39 | 103,10 | 103,58 | 103,40 | 5.640.380 |
| 11 gen 2024 | 103,85 | 103,91 | 102,00 | 103,62 | 103,43 | 5.014.005 |
| 10 gen 2024 | 102,71 | 103,89 | 102,56 | 103,51 | 103,33 | 4.571.320 |
| 09 gen 2024 | 101,57 | 102,78 | 101,32 | 102,78 | 102,59 | 4.815.028 |
| 08 gen 2024 | 100,73 | 102,50 | 99,13 | 102,38 | 102,20 | 6.920.068 |
| 05 gen 2024 | 99,68 | 100,83 | 99,55 | 100,79 | 100,61 | 4.190.157 |
| 04 gen 2024 | 99,20 | 100,38 | 99,10 | 99,49 | 99,31 | 4.364.199 |
| 03 gen 2024 | 99,86 | 99,94 | 98,68 | 99,01 | 98,83 | 4.531.850 |
| 02 gen 2024 | 101,36 | 102,27 | 99,95 | 100,52 | 100,34 | 5.189.425 |
| 29 dic 2023 | 102,35 | 102,54 | 101,32 | 101,86 | 101,68 | 4.441.133 |
| 28 dic 2023 | 102,15 | 103,11 | 102,00 | 102,41 | 102,23 | 3.965.494 |
| 27 dic 2023 | 101,28 | 102,48 | 101,24 | 102,31 | 102,13 | 3.314.310 |
| 27 dic 2023 | 0.08 Dividendo | |||||
| 26 dic 2023 | 101,20 | 101,92 | 101,07 | 101,73 | 101,47 | 2.480.063 |
| 22 dic 2023 | 101,67 | 102,18 | 100,70 | 101,11 | 100,85 | 4.030.650 |
| 21 dic 2023 | 99,15 | 101,40 | 99,11 | 101,33 | 101,07 | 5.185.165 |
| 20 dic 2023 | 100,10 | 100,73 | 98,34 | 98,46 | 98,21 | 6.231.921 |
| 19 dic 2023 | 98,72 | 100,54 | 98,72 | 100,51 | 100,25 | 5.957.138 |
| 18 dic 2023 | 98,70 | 98,83 | 98,24 | 98,68 | 98,42 | 5.206.215 |
| 15 dic 2023 | 97,69 | 98,70 | 97,23 | 98,35 | 98,10 | 13.586.279 |
| 14 dic 2023 | 96,67 | 97,69 | 95,69 | 96,85 | 96,60 | 10.454.155 |
| 13 dic 2023 | 97,47 | 97,65 | 96,19 | 96,71 | 96,46 | 5.506.309 |
| 12 dic 2023 | 96,56 | 97,75 | 96,26 | 97,62 | 97,37 | 4.664.543 |
| 11 dic 2023 | 96,24 | 96,50 | 95,48 | 95,99 | 95,75 | 4.643.869 |
| 08 dic 2023 | 95,05 | 96,42 | 94,96 | 96,24 | 95,99 | 4.925.418 |
| 07 dic 2023 | 95,37 | 95,79 | 94,31 | 95,36 | 95,11 | 5.064.626 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.