Italia markets closed

GE Vernova Inc. (GEV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
175,90+0,82 (+0,47%)
Alla chiusura: 04:00PM EDT
176,09 +0,19 (+0,11%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024177,10179,76165,40175,90175,905.454.200
30 mag 2024176,97177,81174,50175,08175,082.043.100
29 mag 2024176,00178,69174,10177,32177,321.537.700
28 mag 2024178,34182,78176,78178,09178,092.632.700
24 mag 2024162,81177,77162,09177,43177,434.293.400
23 mag 2024166,42170,00161,44161,67161,673.139.000
22 mag 2024164,29167,36163,00163,85163,852.018.900
21 mag 2024160,24164,49159,07163,93163,931.945.300
20 mag 2024163,06164,30160,21160,95160,951.736.100
17 mag 2024166,88167,64160,94162,62162,621.937.200
16 mag 2024168,03170,00166,35166,40166,401.604.400
15 mag 2024168,36172,35166,96167,87167,872.572.000
14 mag 2024160,69166,55158,86165,63165,633.855.400
13 mag 2024165,00167,55160,18161,53161,534.413.800
10 mag 2024169,00170,80165,99167,27167,273.459.600
09 mag 2024165,00168,72164,65166,40166,404.022.600
08 mag 2024167,00167,01163,23164,00164,003.679.700
07 mag 2024168,66173,50167,16167,36167,362.884.800
06 mag 2024167,16171,17164,51169,14169,144.007.000
03 mag 2024155,63167,17155,14166,26166,264.635.100
02 mag 2024153,53155,44151,66153,83153,832.530.700
01 mag 2024154,19156,70149,42151,67151,673.396.800
30 apr 2024158,14163,10152,25153,71153,713.490.100
29 apr 2024153,58159,55153,58159,01159,015.416.300
26 apr 2024153,64157,25150,20153,07153,074.230.500
25 apr 2024143,00152,14138,67148,31148,316.069.300
24 apr 2024147,00149,90144,35146,18146,184.684.600
23 apr 2024138,46148,35137,87147,83147,834.682.800
22 apr 2024135,52137,14132,11136,69136,692.435.000
19 apr 2024137,25140,59134,90135,10135,104.515.600
18 apr 2024138,15138,41135,43137,22137,225.022.300
17 apr 2024132,04138,18131,25134,75134,756.154.600
16 apr 2024132,50133,05128,25130,07130,075.870.900
15 apr 2024134,60135,32129,85131,75131,753.724.900
12 apr 2024135,00138,11133,55134,00134,003.761.900
11 apr 2024139,20139,32136,41136,57136,575.326.900
10 apr 2024129,50139,93128,94138,37138,378.376.800
09 apr 2024130,87133,60128,25132,17132,179.143.500
08 apr 2024126,13131,95125,86129,96129,9612.195.000
05 apr 2024125,50128,18119,00122,70122,7016.051.000
04 apr 2024136,00139,35125,26126,06126,0614.207.700
03 apr 2024142,30144,00135,80137,34137,348.866.900
02 apr 2024142,85152,48138,64140,00140,0018.246.100
01 apr 2024141,01144,33137,07142,02142,021.029.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.