Italia markets open in 3 hours 59 minutes

General Electric Company (GE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
83,63-1,37 (-1,61%)
Alla chiusura: 04:00PM EST
83,62 -0,01 (-0,01%)
Dopo ore: 07:57PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202285,6086,1982,6983,6383,636.438.100
07 dic 202285,0086,0884,8285,0085,004.860.600
06 dic 202286,6187,1084,4785,2885,285.883.900
05 dic 202285,8486,0584,6284,6684,664.715.400
02 dic 202284,5786,9584,4186,8886,884.480.000
01 dic 202286,2186,6184,8785,2685,264.240.700
30 nov 202285,6486,3583,1985,9785,977.256.800
29 nov 202285,7585,9284,9685,6685,664.489.000
28 nov 202287,2087,5685,1685,4785,474.283.900
25 nov 202287,7088,3887,3588,1488,141.894.100
23 nov 202287,0387,9686,9487,8787,873.655.700
22 nov 202286,3087,5986,0087,3087,304.235.000
21 nov 202285,1186,0084,7385,8985,893.269.400
18 nov 202286,4987,1584,8585,4885,484.084.200
17 nov 202283,7585,7783,2185,3985,394.651.700
16 nov 202286,8386,9384,6584,9084,904.753.200
15 nov 202286,5487,6286,2287,1487,144.930.000
14 nov 202285,9887,1085,6785,8385,834.925.800
11 nov 202285,7886,7885,1586,3186,317.781.800
10 nov 202285,2385,6784,1585,3885,388.589.100
09 nov 202283,2284,7982,9083,1583,154.960.300
08 nov 202283,8084,7182,6584,0084,006.262.800
07 nov 202281,1183,8481,0783,4683,468.014.600
04 nov 202279,9981,1679,4381,0781,077.201.100
03 nov 202276,8778,7876,5778,3878,388.689.500
02 nov 202278,0979,6677,2877,4077,406.373.600
01 nov 202278,5680,0977,4578,2178,215.715.800
31 ott 202277,7878,8677,5477,8177,816.594.900
28 ott 202276,6978,3776,5878,3378,335.387.900
27 ott 202276,3077,6375,8976,0076,006.295.900
26 ott 202273,2976,6373,1975,4675,468.084.000
25 ott 202275,0075,2571,0873,0073,009.622.600
24 ott 202273,0074,3272,7773,3673,366.799.600
21 ott 202270,0072,9069,7572,8272,826.449.800
20 ott 202270,7671,6169,8369,9769,975.987.100
19 ott 202270,2770,9869,3470,5370,535.238.500
18 ott 202270,1971,1469,9370,7070,706.109.700
17 ott 202268,9570,1968,4368,6368,635.141.100
14 ott 202268,3068,7867,1967,5767,575.673.300
13 ott 202263,6968,3663,1967,9467,947.986.400
12 ott 202263,6965,4263,0664,7464,745.356.900
11 ott 202264,4965,2663,0864,0064,005.295.900
10 ott 202265,0565,6264,0664,9864,983.591.200
07 ott 202265,6165,7864,1064,5664,564.271.600
06 ott 202266,7367,4865,7966,2266,224.955.100
05 ott 202266,6968,2166,0567,4467,445.811.400
04 ott 202264,8867,6464,8767,5467,547.751.300
03 ott 202262,7664,3862,1563,6063,605.433.800
30 set 202262,6463,2961,8861,9161,917.918.000
29 set 202263,7764,1161,9262,7362,738.799.700
28 set 202264,9965,0664,1964,4664,466.657.700
27 set 202264,8565,3163,5164,4764,477.848.000
26 set 202264,5366,1664,2164,3564,3510.454.600
26 set 20220.08 Dividendo
23 set 202264,5565,0863,5564,5564,478.176.800
22 set 202265,0065,7164,5265,3665,287.068.300
21 set 202267,0267,0765,1665,2265,146.332.800
20 set 202266,4567,2065,9466,5966,515.220.800
19 set 202265,5967,4965,4667,0566,975.012.200
16 set 202265,4066,6065,1866,3966,3114.308.800
15 set 202269,7870,7968,7568,9168,824.927.300
14 set 202270,7071,0068,6870,0369,946.210.300
13 set 202273,2673,8670,6270,8470,757.210.800
12 set 202274,4176,4974,2675,3275,237.265.300
09 set 202274,5374,9773,6874,0473,956.725.800
08 set 202272,5474,0872,0873,7773,683.620.100
07 set 202271,9073,7471,7273,5873,493.423.100
06 set 202272,5072,6471,1472,1672,074.032.700
02 set 202273,7974,3672,1172,4372,344.037.000
01 set 202273,2573,2571,4373,0872,994.985.500
31 ago 202275,4175,7973,3673,4473,356.401.000
30 ago 202276,7677,1874,3375,1375,044.290.300
29 ago 202274,8476,8474,2876,0575,964.902.400
26 ago 202278,3978,6275,2175,2775,185.375.900
25 ago 202277,3779,6877,3178,1478,045.201.700
24 ago 202276,1577,2875,8876,7476,644.765.700
23 ago 202274,9977,3074,9276,1076,014.761.400
22 ago 202276,1376,1774,3674,7874,695.073.400
19 ago 202278,5078,5977,2777,7277,623.614.700
18 ago 202279,7779,8979,0179,2179,114.000.400
17 ago 202280,0680,3879,2679,9279,824.040.300
16 ago 202279,3281,3079,1481,0780,975.774.500
15 ago 202279,3180,1579,0879,8179,713.406.100
12 ago 202279,2979,9778,5679,9379,835.154.500
11 ago 202278,0079,2177,9678,9078,809.069.800
10 ago 202276,2177,8075,9177,1477,0410.174.800
09 ago 202275,3776,0974,8774,9374,844.723.400
08 ago 202275,8876,7874,8675,1875,096.126.400
05 ago 202273,4375,0473,2074,3674,274.640.200
04 ago 202274,4974,6573,5673,6773,584.325.400
03 ago 202274,9275,3074,0674,7474,656.029.800
02 ago 202275,2476,0574,3274,3674,275.788.200
01 ago 202273,3076,3572,6975,8075,719.149.200
29 lug 202273,0074,5272,4373,9173,827.930.700
28 lug 202274,5574,9072,9173,1473,0511.254.000
27 lug 202272,0072,4070,1071,5871,497.208.400
26 lug 202269,6873,3769,1571,5171,4218.041.100
25 lug 202267,3868,9367,0368,3668,285.899.100
22 lug 202268,4068,7667,8468,1968,115.613.000
21 lug 202267,7068,3467,1068,1368,055.950.500
*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...