GM - General Motors Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 201938,1538,3537,9238,1838,185.949.800
17 set 201937,2038,4236,8538,2938,2911.349.200
16 set 201937,9738,1636,9737,2137,2115.650.300
13 set 201939,4739,5838,7838,8638,8610.133.600
12 set 201939,4139,4938,9039,0739,076.982.100
11 set 201939,4039,5438,8639,4639,466.991.800
10 set 201939,2039,6838,8439,5839,587.233.600
09 set 201939,0639,7838,9539,5839,587.543.800
06 set 201938,9238,9338,5238,7838,785.012.700
05 set 201938,6239,5438,6238,7338,7310.747.000
05 set 20190.38 Dividendo
04 set 201937,3138,3237,2438,2437,868.105.700
03 set 201936,8937,0136,5436,9136,546.093.900
30 ago 201937,2537,3436,9137,0936,724.599.000
29 ago 201936,8037,0236,7336,9136,545.123.700
28 ago 201935,7036,5735,5836,4436,087.284.600
27 ago 201936,4736,5835,8535,8935,536.221.600
26 ago 201936,4936,6136,0136,2535,894.838.500
23 ago 201936,6137,1835,9036,0635,707.834.100
22 ago 201937,2537,5137,0537,2636,894.044.300
21 ago 201937,3637,3637,0637,1236,753.791.800
20 ago 201937,2037,2936,9236,9636,594.110.400
19 ago 201937,5137,6037,1937,3636,993.899.900
16 ago 201936,5837,1036,3737,0036,637.171.900
15 ago 201937,1737,2436,1536,4736,117.904.300
14 ago 201938,2538,2837,0537,1936,829.878.100
13 ago 201938,8339,6338,4839,0138,626.318.700
12 ago 201939,2339,3138,6738,8638,474.130.100
09 ago 201939,7639,8639,3039,6139,226.125.000
08 ago 201939,5040,2039,3740,1039,706.204.200
07 ago 201938,6939,5038,4139,3939,007.924.700
06 ago 201939,1639,3138,6539,0838,697.104.500
05 ago 201939,2039,2838,6839,0138,629.478.000
02 ago 201939,9140,2339,5939,7839,389.144.900
01 ago 201941,2641,9039,6740,1539,7518.102.900
31 lug 201940,6040,7240,1140,3439,9410.155.700
30 lug 201940,2640,5639,9240,4340,035.436.900
29 lug 201940,7140,8840,5640,6840,285.711.200
26 lug 201940,7241,0040,4740,7740,365.705.900
25 lug 201940,3440,8240,1240,7540,358.304.800
24 lug 201940,5940,9140,3340,8840,477.318.200
23 lug 201940,3540,9240,1540,7140,3112.584.300
22 lug 201939,9640,3739,7739,8639,466.812.800
19 lug 201939,4039,8239,2439,4839,098.194.500
18 lug 201938,9739,2838,8739,1238,735.713.800
17 lug 201939,4139,4638,8239,1638,775.727.300
16 lug 201938,9939,7038,6539,4339,048.584.800
15 lug 201939,2139,3638,8939,3638,975.448.800
12 lug 201938,6039,4138,5239,2138,827.164.700
11 lug 201938,2838,5838,1038,4338,054.598.400
10 lug 201938,3538,4737,8738,1037,725.153.100
09 lug 201937,9738,1737,5838,0837,706.204.700
08 lug 201938,4138,6438,1238,2337,855.787.300
05 lug 201938,0038,5237,7438,5038,124.851.900
03 lug 201938,5038,6937,9938,1637,784.409.400
02 lug 201938,7338,7538,1538,3437,966.679.300
01 lug 201938,9338,9938,4338,7538,3610.240.000
28 giu 201938,3338,9238,3338,5338,1511.480.900
27 giu 201938,6038,9938,1638,3237,948.106.600
26 giu 201937,8238,5037,7138,1337,7511.911.400
25 giu 201937,0637,8836,7437,6837,3112.930.500
24 giu 201936,8337,1236,5836,9636,597.449.000
21 giu 201936,9637,1036,6536,9236,5513.004.600
20 giu 201937,1537,3136,4936,9636,598.639.700
19 giu 201937,0037,4736,7536,7836,4110.884.800
18 giu 201936,3836,7836,1436,7036,348.226.900
17 giu 201935,5636,1835,3636,1435,785.454.900
14 giu 201935,8835,9935,5435,6635,314.953.400
13 giu 201935,6336,0535,4136,0235,663.917.300
12 giu 201936,2636,2635,5635,6735,325.509.500
11 giu 201936,3636,5836,1036,2035,844.652.000
10 giu 201936,1336,5135,8936,0135,658.498.000
07 giu 201935,3135,5535,1535,4935,146.561.000
06 giu 201935,0935,4434,4635,1934,849.749.200
06 giu 20190.38 Dividendo
05 giu 201936,0436,1435,3335,8435,119.605.600
04 giu 201934,3835,7734,3035,7335,0012.875.700
03 giu 201933,3533,8333,0833,7033,0111.019.400
31 mag 201933,3033,7033,1533,3432,6615.779.900
30 mag 201934,7635,0934,4834,8234,118.550.000
29 mag 201934,6734,8534,3234,7934,0812.911.200
28 mag 201935,2035,3434,7134,8534,147.895.400
24 mag 201935,4035,4234,8735,1234,405.262.500
23 mag 201935,1535,1834,3535,1334,4113.746.200
22 mag 201937,0037,0535,4135,5534,8213.264.100
21 mag 201937,0037,2436,7337,1336,378.387.600
20 mag 201936,6637,0036,6436,9736,2117.521.900
17 mag 201937,0137,3636,8537,0036,247.970.000
16 mag 201937,3037,6237,1337,3836,625.734.600
15 mag 201936,6337,5636,4837,3736,618.190.400
14 mag 201936,8137,3936,6837,0436,286.534.600
13 mag 201936,8537,1236,4536,5635,8119.454.800
10 mag 201937,5037,9837,0437,8937,126.440.600
09 mag 201937,5937,6737,2237,5836,818.898.600
08 mag 201938,4238,7838,1438,2137,437.082.900
07 mag 201938,8638,8938,2738,5337,7411.257.000
06 mag 201937,5038,1737,2538,0937,317.506.200
03 mag 201938,5438,9038,1738,8038,017.201.000
02 mag 201938,4638,8438,2038,2537,4711.291.900
01 mag 201939,0039,2038,6638,7537,968.843.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità