GM - General Motors Company

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 201935,5335,5734,7934,8334,836.806.896
20 nov 201936,2136,2635,1835,2835,2814.056.200
19 nov 201936,6736,7036,0136,3836,3810.534.600
18 nov 201936,6836,8336,3936,6236,629.766.600
15 nov 201937,0037,1136,7336,8936,8912.358.900
14 nov 201937,1037,4536,6936,8036,8013.019.300
13 nov 201938,4038,4037,0937,1937,1912.447.200
12 nov 201938,7438,9638,3638,5938,5912.687.200
11 nov 201938,6038,8038,3838,7238,723.907.400
08 nov 201938,4238,6737,8238,6738,675.913.000
07 nov 201938,6038,9038,4638,4938,498.070.100
06 nov 201938,3738,4837,7638,4238,427.280.900
05 nov 201938,6138,8938,2138,2338,237.317.800
04 nov 201938,3538,4938,2238,3938,397.782.300
01 nov 201937,2138,0737,2137,9737,977.925.000
31 ott 201937,6237,9136,8637,1637,167.652.700
30 ott 201938,2638,2637,4237,9137,917.393.200
29 ott 201937,6038,7037,6038,2138,2118.562.500
28 ott 201937,2137,3036,4936,6436,6410.645.500
25 ott 201935,7836,8235,7636,7436,748.735.600
24 ott 201936,6236,7735,7435,8235,826.718.800
23 ott 201936,2536,6435,8336,6136,616.413.900
22 ott 201935,7736,5835,5636,3136,316.730.400
21 ott 201936,4436,7235,6335,9335,937.039.300
18 ott 201936,0936,3736,0136,1736,176.858.800
17 ott 201936,8136,8235,8736,1936,198.122.200
16 ott 201936,4937,2236,4536,6536,6513.294.400
15 ott 201935,4736,5635,1736,2636,2610.249.400
14 ott 201935,3935,5635,2735,5035,505.630.700
11 ott 201935,2236,0035,2135,5735,5712.177.900
10 ott 201934,4535,3034,2134,6634,6610.914.900
09 ott 201933,9834,3433,7934,1434,146.329.300
08 ott 201934,3134,4733,7133,8833,8810.686.900
07 ott 201934,6035,1134,3034,7534,756.640.500
04 ott 201935,0035,1934,5834,9134,917.037.700
03 ott 201934,5134,9934,1634,9834,9812.044.600
02 ott 201935,7735,7734,4134,6834,6812.940.100
01 ott 201937,4737,4836,0336,1136,119.991.600
30 set 201937,5337,5837,0137,4837,487.477.000
27 set 201937,8437,9736,9737,4237,426.879.500
26 set 201937,3637,8937,1737,6137,618.301.200
25 set 201936,7637,2536,4437,1137,118.414.900
24 set 201937,3437,4936,5536,7736,776.965.500
23 set 201936,7937,4336,5737,2437,247.044.100
20 set 201938,0638,0737,2937,3737,3718.762.200
19 set 201938,2538,3537,7437,7837,784.924.600
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
*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