Italia markets closed

GE Aerospace (GE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
169,81+5,14 (+3,12%)
Alla chiusura: 04:00PM EDT
169,95 +0,14 (+0,08%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024167,25172,62166,11169,81169,817.295.100
25 lug 2024163,30168,20161,92164,67164,678.791.500
24 lug 2024171,50172,87162,05162,30162,307.335.200
23 lug 2024166,00177,20164,62172,00172,0016.428.000
22 lug 2024159,97162,94159,77162,76162,766.350.500
19 lug 2024159,66160,44157,62159,13159,135.459.800
18 lug 2024157,37160,44156,42158,79158,795.274.800
17 lug 2024161,65161,95156,51156,66156,666.041.200
16 lug 2024159,88163,87159,65162,85162,856.500.700
15 lug 2024160,60160,75158,60159,56159,565.383.300
12 lug 2024161,88162,30158,80159,01159,015.983.400
11 lug 2024165,19165,68161,79161,92161,924.553.800
11 lug 20240.28 Dividendo
10 lug 2024163,15165,99162,54165,70165,423.904.600
09 lug 2024163,98165,58163,03163,13162,853.829.900
08 lug 2024160,80163,78160,65163,53163,253.453.300
05 lug 2024163,24163,24159,66160,50160,234.668.300
03 lug 2024161,88164,49161,54163,00162,722.577.300
02 lug 2024158,82162,94158,25161,45161,185.247.300
01 lug 2024160,67161,40156,05158,97158,704.435.100
28 giu 2024160,26161,62157,90158,97158,708.641.200
27 giu 2024160,80161,85159,60160,50160,233.339.700
26 giu 2024158,57161,02157,52160,64160,373.998.000
25 giu 2024159,58163,65158,42159,73159,466.842.500
24 giu 2024164,10164,76159,20160,54160,275.519.000
21 giu 2024164,50164,92161,30164,24163,9617.196.600
20 giu 2024164,97166,30163,05165,00164,724.957.200
18 giu 2024163,40165,19162,36164,97164,695.105.300
17 giu 2024156,14167,50155,45163,23162,959.564.800
14 giu 2024154,22156,60153,22155,88155,626.247.400
13 giu 2024160,59160,63154,18155,69155,438.080.900
12 giu 2024161,26162,94159,18161,05160,785.790.700
11 giu 2024162,03162,26159,61160,36160,095.106.400
10 giu 2024162,00163,90161,56162,84162,564.385.900
07 giu 2024160,70163,80160,10161,92161,653.341.800
06 giu 2024162,30163,17159,76160,62160,353.867.300
05 giu 2024161,83162,94160,52162,55162,284.279.900
04 giu 2024161,00161,98158,35161,38161,115.598.600
03 giu 2024166,12166,79159,03161,46161,195.220.500
31 mag 2024164,29165,35160,07165,14164,8611.704.800
30 mag 2024163,48165,02163,19164,20163,924.385.400
29 mag 2024166,60167,43163,39163,60163,324.820.800
28 mag 2024167,00168,65165,31168,56168,285.749.700
24 mag 2024165,83169,15163,85167,33167,055.498.700
23 mag 2024161,99166,27161,75165,26164,987.411.500
22 mag 2024160,49161,74159,73160,81160,544.432.200
21 mag 2024157,94161,22157,36161,00160,735.071.300
20 mag 2024159,92161,42158,82159,28159,015.586.800
17 mag 2024161,82161,88159,10159,89159,625.946.300
16 mag 2024163,00163,92161,09161,12160,854.283.200
15 mag 2024160,00163,74159,23163,47163,197.133.300
14 mag 2024158,64160,82158,03160,00159,736.103.500
13 mag 2024163,08163,11158,86159,50159,237.768.600
10 mag 2024167,91168,74163,11163,38163,105.711.300
09 mag 2024168,76169,34167,13167,50167,224.968.800
08 mag 2024168,10170,19168,10168,86168,574.878.200
07 mag 2024167,81170,80167,22168,78168,494.781.800
06 mag 2024165,12167,98165,03167,97167,694.831.600
03 mag 2024165,30165,30162,01164,11163,833.968.600
02 mag 2024161,39162,82159,42162,64162,375.030.400
01 mag 2024162,57163,30158,82159,70159,434.775.800
30 apr 2024163,56166,26161,58161,82161,556.723.600
29 apr 2024163,00166,07163,00164,49164,215.371.700
26 apr 2024161,01163,37160,31162,35162,085.898.000
25 apr 2024158,09161,48157,12161,26160,995.908.200
24 apr 2024161,87162,34155,56159,19158,9210.416.000
23 apr 2024157,83163,65152,82162,62162,3519.250.900
22 apr 2024148,83151,91148,83150,19149,947.322.800
19 apr 2024153,45153,53146,78148,06147,819.563.800
18 apr 2024156,68158,00152,88152,94152,686.186.600
17 apr 2024158,00158,68153,63155,67155,416.519.900
16 apr 2024152,70157,02152,00156,76156,506.187.200
15 apr 2024157,20158,69152,69153,70153,446.423.700
12 apr 2024155,90156,98153,03154,63154,376.846.900
12 apr 20240.28 Dividendo
11 apr 2024157,07158,44154,75157,68157,136.063.200
10 apr 2024151,89157,79151,65156,61156,078.075.400
09 apr 2024156,13157,87150,93154,49153,968.808.800
08 apr 2024157,47157,95153,70156,52155,989.588.800
05 apr 2024148,53156,47148,53156,30155,7614.768.500
04 apr 2024146,65151,99146,21147,39146,8811.880.200
03 apr 2024138,15147,94138,01145,62145,1216.208.500
02 apr 2024140,53144,51133,99136,47136,0020.490.400
02 apr 20241253:1000 Frazionamento azionario
01 apr 2024140,14140,49138,12139,95139,477.399.592
28 mar 2024143,62143,63139,13140,09139,6012.122.274
27 mar 2024139,68143,94139,41143,75143,2512.606.433
26 mar 2024138,46139,70137,59138,51138,035.056.983
25 mar 2024139,39140,07137,90138,46137,986.288.181
22 mar 2024140,70141,66139,73139,78139,306.842.132
21 mar 2024139,36141,30138,14140,97140,497.890.893
20 mar 2024137,76139,49137,28138,81138,337.229.434
19 mar 2024135,52138,81134,88138,44137,969.360.787
18 mar 2024134,84136,27134,54135,60135,136.228.788
15 mar 2024132,20136,07131,60134,79134,3213.263.757
14 mar 2024135,87136,27132,19133,08132,629.460.777
13 mar 2024132,09136,51132,09135,80135,338.462.887
12 mar 2024133,64133,92130,83133,65133,186.928.589
11 mar 2024133,35134,41130,07132,93132,479.338.609
08 mar 2024135,28140,31133,56134,05133,5821.242.234
*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...