Italia markets open in 3 hours 1 minute

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
51,45-0,90 (-1,72%)
Alla chiusura: 04:00PM EST
51,80 +0,35 (+0,68%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202252,8553,3551,0751,4551,4521.346.100
26 gen 202253,5753,9951,4752,3552,3523.174.300
25 gen 202251,6052,5150,8251,9051,9022.164.500
24 gen 202251,4052,6649,3752,6452,6432.997.100
21 gen 202254,5254,7052,6953,2853,2825.674.500
20 gen 202256,0257,3354,4254,6554,6521.554.100
19 gen 202259,3159,8456,1356,2456,2420.576.000
18 gen 202260,1360,3558,5458,7958,7918.299.100
14 gen 202261,1061,7759,9961,1061,1016.168.800
13 gen 202261,4563,3861,1561,7761,7719.283.000
12 gen 202262,4762,7259,6461,0361,0320.215.000
11 gen 202261,2561,5660,1561,4661,4616.463.800
10 gen 202261,5262,0060,0461,0761,0718.980.400
07 gen 202263,8163,9161,4262,2762,2717.130.200
06 gen 202263,1763,5061,6762,8762,8720.650.900
05 gen 202265,5267,2162,6062,7462,7443.578.700
04 gen 202261,9665,9861,9665,7465,7444.691.300
03 gen 202259,8761,5759,7461,1761,1720.980.200
31 dic 202158,0059,0557,9258,6358,639.856.300
30 dic 202157,4558,7857,2658,1358,1311.965.900
29 dic 202157,1157,7056,7457,2357,237.982.300
28 dic 202157,4058,1257,0157,1157,118.577.700
27 dic 202156,8957,7556,5357,4357,439.078.900
23 dic 202156,0757,0955,7756,9156,9113.722.300
22 dic 202154,7956,3554,7556,0856,0816.694.000
21 dic 202154,5054,9053,8454,7954,7915.571.300
20 dic 202154,0254,5453,1454,0454,0419.073.900
17 dic 202156,2056,3954,5155,1655,1642.175.800
16 dic 202159,4060,6258,0358,3958,3917.772.200
15 dic 202158,3058,8957,0458,6158,6114.471.600
14 dic 202157,9759,2057,7058,4058,4017.928.700
13 dic 202162,0762,1859,0259,1359,1327.327.000
10 dic 202160,1063,2960,1063,2163,2122.817.000
09 dic 202160,3860,6359,5959,6259,6212.964.800
08 dic 202161,6561,8160,4260,7860,7810.004.100
07 dic 202160,9162,3860,7061,5361,5314.135.700
06 dic 202160,4760,7358,7059,8459,8416.728.200
03 dic 202161,2461,6958,8759,7159,7119.582.800
02 dic 202158,7561,3058,7061,0261,0225.365.100
01 dic 202159,2560,5958,0158,0658,0626.353.700
30 nov 202159,2059,8457,4457,8757,8721.282.200
29 nov 202161,1161,5459,6559,8659,8615.033.100
26 nov 202159,8060,5759,4660,1760,1713.272.600
24 nov 202162,3062,6061,6362,1962,1912.685.000
23 nov 202163,7364,0462,2663,0563,0516.225.100
22 nov 202161,9564,9661,7664,0664,0619.836.200
19 nov 202162,4862,9761,5661,8061,8019.520.600
18 nov 202164,3365,1862,0962,3362,3323.308.100
17 nov 202163,3365,0762,3864,6164,6129.983.400
16 nov 202163,2463,2861,9362,6162,6116.115.000
15 nov 202163,6663,7362,6362,9762,9714.372.100
12 nov 202161,5964,0361,2863,4063,4031.142.800
11 nov 202159,8262,1559,3161,8261,8229.033.900
10 nov 202157,8560,5657,7359,2759,2722.778.600
09 nov 202159,8159,9357,8158,6258,6213.822.900
08 nov 202158,7660,3358,4859,6059,6014.385.500
05 nov 202159,1559,3558,0558,5258,5216.295.800
04 nov 202156,4758,7756,2758,6458,6424.026.100
03 nov 202155,2656,1755,0956,0056,0014.419.400
02 nov 202155,0355,9854,6855,5955,5916.377.500
01 nov 202154,8555,7454,4255,4955,4915.677.600
29 ott 202153,9055,0453,6154,4354,4316.680.700
28 ott 202154,6055,5854,0654,2454,2423.020.300
27 ott 202155,6055,7654,1654,2654,2636.397.600
26 ott 202158,0258,3056,9657,3757,3716.335.800
25 ott 202158,0558,3156,8457,7657,7614.151.000
22 ott 202158,3758,7057,6457,7757,7711.077.600
21 ott 202158,0058,6757,7358,4158,4111.585.400
20 ott 202156,3658,2456,2257,6757,6713.399.900
19 ott 202157,0057,0656,5356,8556,8510.589.000
18 ott 202157,4157,5856,8556,8956,8912.667.900
15 ott 202158,3458,7157,8558,0058,0012.906.200
14 ott 202158,1058,2957,4557,6957,6911.450.100
13 ott 202158,9458,9457,0857,7757,7718.813.800
12 ott 202158,5259,3357,8658,9658,9617.095.000
11 ott 202158,7959,3557,7758,0958,0917.665.700
08 ott 202156,5459,2156,3858,5758,5733.705.400
07 ott 202154,8556,7454,4456,4456,4431.006.000
06 ott 202154,4955,5053,1553,9353,9329.520.800
05 ott 202154,1954,7453,6554,3454,3418.201.500
04 ott 202154,9055,6453,6853,9853,9829.206.700
01 ott 202153,0353,3852,2553,1353,1316.660.400
30 set 202152,9353,2052,1852,7152,7116.324.300
29 set 202153,3053,3652,5352,9352,9310.881.100
28 set 202153,7754,2152,7052,8552,8516.422.900
27 set 202152,4153,5752,3853,2453,2413.861.400
24 set 202151,8852,6351,7252,2352,2311.643.500
23 set 202151,1052,0851,0451,9251,9214.043.200
22 set 202150,0351,2250,0350,7850,7814.038.300
21 set 202149,5749,7848,7949,3749,3714.172.700
20 set 202149,4549,5448,3749,3749,3724.540.600
17 set 202151,3351,9350,9951,3351,3345.115.700
16 set 202151,5951,9050,9151,5251,5212.617.300
15 set 202150,7951,9350,5451,8251,8213.658.500
14 set 202151,2251,4250,5050,7450,7412.587.300
13 set 202150,1150,9549,6050,8250,8218.506.500
10 set 202148,6950,4248,6949,4949,4922.771.000
09 set 202148,9548,9547,8048,4248,4213.739.500
08 set 202148,6449,5248,4248,9748,9711.136.300
07 set 202148,4949,2348,4248,7248,7212.309.900
*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...