Italia markets close in 4 hours 17 minutes

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,90+0,13 (+0,26%)
Alla chiusura: 04:00PM EDT
49,84 -0,06 (-0,12%)
Preborsa: 07:08AM EDT
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 202449,4049,9749,1449,9049,909.156.700
16 lug 202449,3249,9948,8149,7749,7710.192.500
15 lug 202449,5050,0049,1649,3049,3011.073.400
12 lug 202448,0249,3547,9149,0149,0116.286.100
11 lug 202446,9048,0046,8347,9347,9316.676.900
10 lug 202446,5146,7746,3646,5346,536.711.700
09 lug 202446,4546,8446,1946,2646,269.657.500
08 lug 202446,8047,4846,2246,5546,5510.868.900
05 lug 202446,6247,0946,1946,5246,5211.452.700
03 lug 202446,9847,0746,2846,7146,715.440.700
02 lug 202446,4047,0846,3746,9546,9511.338.300
01 lug 202446,5247,1746,2946,6846,6810.825.100
28 giu 202446,0346,6645,9746,4646,4615.020.200
27 giu 202445,6946,0545,3045,5845,5810.409.800
26 giu 202445,9046,1345,5245,7745,7713.055.900
25 giu 202448,0048,1045,9346,4146,4118.067.100
24 giu 202447,7748,6947,7748,1148,1146.697.700
21 giu 202447,7847,8647,0547,7247,7216.737.300
20 giu 202447,3147,9547,2647,7747,7710.118.000
18 giu 202447,2948,0447,2847,4447,449.691.100
17 giu 202446,7847,5346,7147,4047,409.720.600
14 giu 202447,1447,3945,9346,7746,7714.716.500
13 giu 202448,6248,7247,3947,6547,6519.451.700
12 giu 202448,8449,3548,6348,8648,8614.222.200
11 giu 202448,2648,9547,6848,2148,2121.187.000
10 giu 202445,6947,7645,6447,5747,5718.578.800
07 giu 202445,3546,0845,2045,7245,7210.811.700
07 giu 20240.12 Dividendo
06 giu 202445,5845,9845,4345,6145,4910.169.800
05 giu 202445,5545,6944,8245,6245,5024.724.900
04 giu 202445,3245,7745,0445,2645,149.505.400
03 giu 202444,9645,9644,9645,7445,6215.698.500
31 mag 202443,2145,0243,0044,9944,8732.674.600
30 mag 202442,8143,4842,6243,4143,309.268.700
29 mag 202442,6242,7542,2742,6442,5313.262.300
28 mag 202443,7043,7742,8043,0942,9813.749.200
24 mag 202444,0744,3243,8744,1143,997.372.400
23 mag 202443,9744,0643,3843,7343,6110.643.700
22 mag 202444,6044,6443,7343,9743,8511.874.500
21 mag 202444,9745,1844,5644,9244,809.911.000
20 mag 202445,7545,9145,0745,1144,999.070.700
17 mag 202446,0746,0845,5945,7645,6411.412.800
16 mag 202445,3846,1045,3745,8745,7511.335.900
15 mag 202445,5045,6445,0745,4945,3711.054.700
14 mag 202445,5045,7944,7545,0344,9110.894.300
13 mag 202445,5645,9845,0845,1745,0513.826.400
10 mag 202445,5845,6345,0545,2145,097.917.800
09 mag 202444,9845,6644,8045,3645,249.349.800
08 mag 202444,8545,4044,5845,0544,937.568.500
07 mag 202445,1945,8445,1745,2845,169.135.900
06 mag 202445,1045,5444,9645,0644,9410.301.600
03 mag 202445,0345,5544,5144,8644,7410.046.000
02 mag 202444,9045,1544,5744,6744,5513.214.900
01 mag 202444,5045,2044,3844,4744,3513.986.800
30 apr 202445,2145,4244,2644,5344,4115.951.300
29 apr 202446,0046,1545,5446,0445,9210.550.300
26 apr 202445,6046,1745,4145,8445,7212.153.300
25 apr 202444,6745,8544,4945,6245,5014.912.500
24 apr 202445,3145,3144,6245,0844,9615.013.900
23 apr 202445,8945,9644,3745,1044,9828.767.300
22 apr 202442,6843,5642,2143,2143,1021.315.100
19 apr 202442,5142,9642,1942,3742,2615.469.300
18 apr 202442,7742,8442,0142,4442,3314.180.500
17 apr 202442,9143,1642,2942,4642,3510.663.300
16 apr 202442,4942,9242,1342,6642,5512.384.900
15 apr 202443,7343,9842,5242,6942,5813.499.600
12 apr 202443,5043,5842,6543,0842,9711.901.500
11 apr 202443,9043,9943,1943,8443,7219.563.000
10 apr 202443,9044,5543,5143,9443,8211.636.400
09 apr 202444,5844,8744,0744,7344,618.794.800
08 apr 202444,4344,8544,2844,3444,228.250.400
05 apr 202443,7244,3143,4644,2344,1111.209.800
04 apr 202445,7146,0443,6243,6843,5716.988.600
03 apr 202444,6745,4244,6445,1745,0514.377.100
02 apr 202444,9745,2644,5944,8944,7713.061.900
01 apr 202445,1345,7344,9845,4045,2811.008.300
28 mar 202444,6345,5444,6045,3545,2314.766.400
27 mar 202444,0644,8144,0544,5944,4722.172.100
26 mar 202443,6944,5743,4344,0043,8815.961.300
25 mar 202443,0643,9643,0643,5543,4414.644.700
22 mar 202443,3043,6643,0043,0642,959.387.400
21 mar 202442,9243,5942,8443,4243,3115.268.300
20 mar 202441,4242,8941,3642,8542,7416.909.300
19 mar 202440,9241,6840,7241,5141,4015.936.400
18 mar 202440,8940,9240,3340,8240,7116.126.600
15 mar 202439,2740,8239,2740,6940,5882.750.500
14 mar 202440,1840,3438,9539,3839,2818.012.900
13 mar 202439,4640,4739,3440,2640,1519.081.300
12 mar 202439,5839,6238,9639,2139,1119.442.500
11 mar 202439,2839,8139,2239,5339,4311.659.100
08 mar 202439,3540,1539,3139,5039,4012.917.900
07 mar 202440,1740,3239,2639,3539,2515.428.000
06 mar 202440,6540,7439,8340,1540,0415.511.200
05 mar 202440,7040,8940,1340,6540,5418.913.500
04 mar 202441,0041,5240,7640,9340,8214.703.100
01 mar 202440,8141,8040,4040,9940,8813.074.600
29 feb 202440,7741,3440,6440,9840,8718.005.200
29 feb 20240.12 Dividendo
28 feb 202440,0641,0840,0540,6340,4015.697.500
27 feb 202440,2340,6039,8540,1839,9611.507.700
*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...