Italia markets close in 7 hours 10 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
51,92+1,14 (+2,24%)
Alla chiusura: 4:00PM EDT
51,40 -0,52 (-1,00%)
Preborsa: 04:15AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 202151,1052,0851,0451,9251,9214.038.500
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
03 set 202148,8049,0048,4248,8248,829.932.500
02 set 202149,1549,5048,8148,9548,9513.349.300
01 set 202149,1049,6448,6849,1149,1110.982.100
31 ago 202149,1749,4348,6749,0149,0114.293.100
30 ago 202149,9549,9548,9549,1749,1713.709.000
27 ago 202148,7550,0748,6649,8049,8014.866.900
26 ago 202149,4749,4748,5248,6248,6216.599.200
25 ago 202149,4949,9349,1649,7049,7014.406.600
24 ago 202148,5049,8748,2349,5749,5721.394.700
23 ago 202148,1648,3547,0748,1848,1830.149.200
20 ago 202148,9649,1448,3548,8048,8016.812.400
19 ago 202150,0050,2248,6749,0849,0823.387.300
18 ago 202150,5351,4950,4050,8450,8415.271.400
17 ago 202151,9852,0850,2050,4750,4728.477.800
16 ago 202153,0153,2652,4952,9552,9517.019.000
13 ago 202154,5654,7153,5953,6553,6511.834.800
12 ago 202154,4455,0454,1954,6254,6210.760.900
11 ago 202154,4254,5053,4554,2754,2715.814.600
10 ago 202154,0054,3853,6654,2654,2614.479.100
09 ago 202154,2754,3753,4053,9553,9516.080.000
06 ago 202154,8155,3554,2655,0555,0514.961.200
05 ago 202153,8654,8853,5554,4454,4428.571.400
04 ago 202155,2355,4552,2152,7252,7267.667.200
03 ago 202157,4757,9656,6157,8857,8812.273.500
02 ago 202157,3758,6056,8857,0357,0312.397.500
30 lug 202156,7257,8156,6256,8456,8413.176.500
29 lug 202157,0057,7456,8257,2857,2815.439.000
28 lug 202155,4255,8654,6955,4955,4910.549.200
27 lug 202155,2155,3654,2255,0055,0013.374.900
26 lug 202155,2455,9155,1055,7755,779.589.000
23 lug 202155,3155,7954,8154,9454,9414.536.000
22 lug 202156,7556,7655,4955,6455,6412.019.900
21 lug 202156,8057,4756,5657,0557,0511.035.200
20 lug 202154,2656,3854,1256,1556,1513.292.000
19 lug 202153,9054,4352,6354,1854,1820.942.100
16 lug 202157,4857,4855,3755,4655,4613.611.400
15 lug 202157,1257,6956,5956,9556,9512.103.400
14 lug 202158,8959,3657,7158,0058,0012.520.500
13 lug 202159,0459,2658,2658,7358,7314.604.200
12 lug 202158,5659,1757,8258,9758,9714.513.200
09 lug 202158,8058,9257,8958,7658,7624.361.300
08 lug 202155,3056,5954,8656,0656,0614.087.400
07 lug 202157,3457,4056,1356,5956,5913.077.600
06 lug 202158,9258,9357,0157,4657,4616.155.600
02 lug 202159,1159,3258,5258,9658,969.689.700
01 lug 202159,4459,7358,7859,1159,1111.752.100
30 giu 202158,7459,4758,6159,1759,1712.330.500
29 giu 202159,2059,5558,7058,8358,8312.171.800
28 giu 202160,3160,3858,4358,6458,6417.152.700
25 giu 202160,2960,5860,0260,3060,3014.255.100
24 giu 202160,3960,5059,7660,0460,0414.445.300
23 giu 202159,8560,4359,4660,1260,1211.527.900
22 giu 202159,5459,6059,0259,2459,248.928.500
21 giu 202159,7559,7558,8259,3059,3012.276.900
18 giu 202159,2859,5958,4158,7658,7625.602.800
17 giu 202161,8262,4059,3660,0860,0819.712.100
16 giu 202162,4663,0961,2061,7661,7631.080.000
15 giu 202160,6861,1159,9860,8160,8110.737.000
14 giu 202161,4761,6460,3160,7960,7915.443.300
11 giu 202161,3662,0161,1661,4961,4910.205.000
10 giu 202162,8363,0561,1761,3461,3416.141.900
09 giu 202163,9564,1662,6962,7762,7714.371.300
08 giu 202163,0263,9762,4363,9263,9213.027.200
07 giu 202163,9864,3062,6363,2363,2315.549.700
04 giu 202163,5763,8862,3963,3763,3721.072.300
03 giu 202161,5763,6860,7163,4663,4638.547.800
02 giu 202160,2660,2659,1359,6559,6511.975.400
01 giu 202159,9960,2559,2559,6559,6510.429.000
28 mag 202159,8859,9958,5959,3159,3112.668.100
27 mag 202160,0060,7259,2159,7759,7733.843.800
26 mag 202156,9758,1756,7758,0858,0814.242.700
25 mag 202156,8758,1756,7156,7656,7616.362.200
24 mag 202157,0557,2056,3256,6056,608.943.000
21 mag 202156,0158,7855,7756,7256,7215.150.900
20 mag 202155,9256,0455,1955,5155,5111.504.000
19 mag 202155,0055,6254,1255,5355,5311.693.700
18 mag 202156,2356,8155,8555,8955,8911.464.400
17 mag 202155,8456,1255,1956,0456,0411.041.000
14 mag 202155,1256,0455,0156,0056,0011.313.000
13 mag 202154,4355,5154,1354,6054,6013.308.600
12 mag 202155,5455,7153,5253,7653,7619.348.700
11 mag 202156,1556,7554,8755,7355,7322.773.200
10 mag 202159,0059,5857,3657,4157,4114.591.600
07 mag 202158,0059,0557,2758,9958,9915.480.500
06 mag 202157,4358,7757,4358,7258,7220.108.100
05 mag 202157,0957,8956,3357,5857,5826.805.500
04 mag 202156,5556,5954,8255,3455,3422.262.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...