Italia markets close in 4 hours 40 minutes

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,95+1,33 (+3,63%)
Alla chiusura: 04:00PM EDT
38,26 +0,31 (+0,82%)
Preborsa: 06:48AM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202237,6938,4837,4937,9537,9510.658.600
09 ago 202237,2737,3536,2236,6236,6212.752.200
08 ago 202236,6238,1836,4637,5637,5617.398.800
05 ago 202235,9236,2835,5936,0636,0610.875.700
04 ago 202237,0237,1636,0736,2336,2316.882.100
03 ago 202236,7938,1936,7537,3137,3116.047.700
02 ago 202236,3236,9636,1136,1336,1313.124.000
01 ago 202236,0636,9835,6036,7736,7712.224.200
29 lug 202235,7536,4435,3936,2636,2614.375.900
28 lug 202235,0135,7534,6035,7435,7411.802.100
27 lug 202234,0234,8033,6334,6834,6812.292.800
26 lug 202234,0334,0833,0433,3433,3414.533.000
25 lug 202234,8635,0534,1334,5234,5214.782.700
22 lug 202235,1735,2034,2934,6734,6713.616.700
21 lug 202234,7635,1334,3635,1335,1310.857.400
20 lug 202234,1835,0234,0534,7634,7610.110.600
19 lug 202233,3534,6333,2834,4034,4013.186.300
18 lug 202233,3033,5932,4832,6232,6212.679.300
15 lug 202232,2532,9231,7132,8732,8712.982.900
14 lug 202231,1531,6530,6731,5931,5914.450.400
13 lug 202230,8531,8530,3631,7231,7216.196.700
12 lug 202230,9232,0630,8031,5331,5319.773.400
11 lug 202231,9132,2030,7930,8730,8717.121.600
08 lug 202232,6933,1332,2532,3132,3111.765.200
07 lug 202232,0032,8531,9532,6632,6614.022.900
06 lug 202232,0532,4930,9431,2731,2717.101.100
05 lug 202231,1132,4330,3332,3732,3719.646.200
01 lug 202231,2832,8831,2632,1932,1921.175.000
30 giu 202232,5932,7431,4131,7631,7620.144.800
29 giu 202233,8033,8732,6633,4533,4511.426.700
28 giu 202235,1936,1333,9533,9933,9915.197.100
27 giu 202234,9935,3234,3434,6334,6310.443.100
24 giu 202233,1135,0033,0634,8234,8218.401.600
23 giu 202232,9233,3532,2332,9932,9914.410.100
22 giu 202232,1933,5132,0332,8332,8314.974.100
21 giu 202232,8333,1031,8932,6432,6416.627.600
17 giu 202231,4532,3930,6531,8831,8823.649.700
16 giu 202232,8532,8530,9231,4231,4222.783.200
15 giu 202233,3634,6033,3534,1834,1819.116.000
14 giu 202232,6733,5932,4733,2033,2017.891.000
13 giu 202233,8634,0832,1532,2832,2823.202.000
10 giu 202235,7336,3735,0035,0135,0115.875.500
09 giu 202237,4837,6836,6336,6536,659.306.500
08 giu 202238,3438,7737,6337,6937,6910.210.300
07 giu 202237,2238,4636,8238,3738,3714.517.600
06 giu 202238,3538,4337,5137,8337,8311.029.000
03 giu 202238,0938,2937,4837,6137,6111.670.500
02 giu 202238,4039,2538,3638,8738,8710.735.500
01 giu 202239,0139,6437,9038,2738,2712.190.800
31 mag 202238,6138,9537,9638,6838,6819.857.900
27 mag 202237,8038,5937,3638,5738,5715.684.100
26 mag 202236,3837,7636,3837,4237,4214.568.400
25 mag 202234,9036,3534,9035,9835,9815.409.500
24 mag 202235,5335,5734,3135,2135,2116.717.000
23 mag 202235,9336,6135,0936,0036,0019.959.800
20 mag 202237,0137,0834,3935,4035,4024.408.000
19 mag 202235,3836,6535,1536,1236,1215.545.100
18 mag 202237,5037,7735,5935,8335,8319.255.700
17 mag 202238,0338,5537,3538,1038,1015.505.700
16 mag 202238,0138,0436,7637,1037,1016.512.200
13 mag 202236,1838,4936,0738,2138,2122.997.300
12 mag 202235,4636,2034,5835,5635,5643.172.200
11 mag 202238,7839,4437,1737,2737,2718.050.800
10 mag 202239,3939,4937,5238,7038,7020.206.400
09 mag 202238,9840,2238,0838,2638,2618.508.800
06 mag 202239,7940,1238,8039,5839,5814.684.900
05 mag 202240,3240,7539,3539,9539,9515.317.100
04 mag 202239,6041,2439,3041,1741,1715.813.700
03 mag 202239,3240,2738,8239,9439,9419.132.700
02 mag 202237,6738,4937,2538,4538,4516.119.900
29 apr 202238,8139,4237,7837,9137,9116.737.800
28 apr 202239,3539,6137,3138,7538,7522.795.600
27 apr 202238,2939,5237,7038,6638,6619.827.700
26 apr 202239,2239,4537,8938,0438,0421.679.500
25 apr 202239,3539,9938,6739,8239,8218.704.400
22 apr 202240,4640,7439,7839,8439,8417.718.400
21 apr 202242,7643,0040,5640,7140,7112.544.000
20 apr 202242,2543,2441,6941,7241,7212.989.800
19 apr 202240,8142,1940,8142,0842,0813.852.800
18 apr 202240,1340,9339,9540,6340,6311.798.000
14 apr 202240,1540,7840,0940,1340,1313.315.700
13 apr 202239,6240,4539,5540,2240,2210.897.600
12 apr 202240,6140,7839,6440,0440,0417.212.800
11 apr 202238,8141,3438,6940,3340,3325.015.300
08 apr 202238,3540,0538,1739,3539,3522.086.800
07 apr 202239,2939,5337,6038,7238,7228.297.600
06 apr 202240,7941,3339,4839,5039,5029.254.900
05 apr 202242,9643,1641,3241,4241,4219.853.900
04 apr 202243,2743,4242,5343,1843,1812.593.000
01 apr 202244,1644,4542,4142,9642,9616.791.500
31 mar 202244,8444,9043,7443,7443,7417.335.000
30 mar 202245,6446,0345,0445,2245,2212.818.800
29 mar 202245,4146,7445,2446,2646,2616.784.100
28 mar 202243,9044,2543,2844,2244,2212.175.200
25 mar 202244,2844,3143,4043,6543,6510.351.200
24 mar 202244,0544,8643,9544,3544,3511.106.200
23 mar 202244,0044,5243,7743,7843,7815.142.300
22 mar 202244,2445,2744,0944,5644,5614.703.000
21 mar 202244,2844,6743,2243,6143,6117.903.900
18 mar 202243,2345,0443,1344,8244,8219.834.400
*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...