Italia markets closed

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
36,83-0,58 (-1,55%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 202037,4938,0336,7836,8336,8316.287.500
22 ott 202035,9037,4335,8837,4137,4123.288.900
21 ott 202036,1036,2835,1335,7735,7723.277.900
20 ott 202033,9636,3733,7735,6035,6038.660.900
19 ott 202033,5033,8733,0533,3533,3510.527.300
16 ott 202032,8833,4732,6833,4533,4511.947.300
15 ott 202030,9932,6930,9532,5932,5911.829.800
14 ott 202032,0832,2431,5331,6731,678.018.000
13 ott 202032,1332,2831,4731,8731,877.842.100
12 ott 202032,3632,6732,1232,2132,216.932.600
09 ott 202032,3032,6832,0232,1632,169.411.700
08 ott 202031,9032,6431,8032,2132,2117.323.300
07 ott 202030,8531,7630,8131,6231,6211.794.500
06 ott 202031,2731,4530,3030,4030,4010.293.700
05 ott 202030,8531,2930,8030,9630,968.314.100
02 ott 202029,6530,9029,5930,4630,469.474.000
01 ott 202029,5230,5129,1530,3830,3815.052.900
30 set 202028,8929,8228,8929,5929,5911.520.100
29 set 202029,2729,4028,5028,7428,747.419.900
28 set 202029,8230,0429,3829,4429,448.395.700
25 set 202028,8629,2228,5629,0029,009.350.400
24 set 202029,0529,5928,2429,1129,1112.393.700
23 set 202029,4929,9929,2029,3429,3410.899.600
22 set 202029,8530,3629,3329,4429,4411.106.800
21 set 202030,3030,4229,1630,0030,0020.577.900
18 set 202031,8532,0531,3631,5031,5015.039.900
17 set 202031,3131,9530,9531,9231,9211.459.900
16 set 202032,6832,7931,7431,7931,7916.397.800
15 set 202031,3633,1430,8331,5831,5821.096.300
14 set 202030,7231,5630,5431,1831,1811.972.100
11 set 202030,3030,5729,8730,4630,4613.638.700
10 set 202031,8231,8830,1430,1730,1724.845.100
09 set 202032,1132,7531,7331,9531,9522.375.200
08 set 202031,7233,3331,0532,3832,3852.000.000
04 set 202029,9330,3729,3630,0030,0013.822.000
03 set 202030,9331,5229,1329,4829,4822.358.100
02 set 202029,8531,0929,8030,9630,9616.246.200
01 set 202029,5329,8529,3429,7929,799.012.000
31 ago 202030,0230,1929,6129,6329,639.585.200
28 ago 202029,8630,2329,6430,0230,029.180.200
27 ago 202029,6030,2429,5229,6929,698.745.400
26 ago 202029,7829,8329,1229,4829,489.740.000
25 ago 202030,4030,7329,4829,6929,6913.006.700
24 ago 202029,2830,7628,9930,3130,3120.137.900
21 ago 202028,7428,9528,4328,5628,569.841.200
20 ago 202028,7029,1728,6428,8328,839.680.200
19 ago 202029,6530,0329,0829,2229,2214.504.200
18 ago 202030,5531,1229,7929,8429,8423.102.800
17 ago 202028,6030,7828,4330,0130,0133.827.800
14 ago 202027,2928,1327,1527,8627,868.587.700
13 ago 202027,7328,2227,5027,5527,557.586.100
12 ago 202028,9929,7527,7828,0328,0310.062.400
11 ago 202028,4729,3528,4428,5228,5217.260.200
10 ago 202026,9128,0626,8627,9827,9810.853.600
07 ago 202026,4826,8126,1726,7226,728.036.100
06 ago 202026,1727,1926,1526,6226,6214.171.800
05 ago 202026,2026,3525,8826,3326,339.252.700
04 ago 202025,8726,0325,5125,8025,8015.728.800
03 ago 202025,0625,7724,8225,6425,6410.441.200
31 lug 202025,1225,1524,4424,8924,8917.789.000
30 lug 202025,1325,4625,0225,2025,2016.012.000
29 lug 202027,0427,0524,9325,8925,8928.792.100
28 lug 202025,7826,7525,6926,3326,3312.854.300
27 lug 202025,8825,9225,3125,7025,7016.598.100
24 lug 202026,6026,8826,1126,2526,258.584.800
23 lug 202026,4427,3326,3326,7626,7613.653.500
22 lug 202025,8726,5025,8026,3026,3010.702.600
21 lug 202026,1726,4825,9726,1526,159.740.100
20 lug 202026,2126,5425,7726,0126,018.663.500
17 lug 202026,9927,0026,2526,4526,458.116.100
16 lug 202026,3527,1926,2626,8526,859.736.400
15 lug 202026,3227,0326,1326,8826,8814.893.700
14 lug 202024,8025,8524,6725,6425,6416.477.100
13 lug 202024,6525,1924,3724,8624,8614.766.800
10 lug 202023,5524,4023,3324,3924,3915.660.000
09 lug 202024,7624,8323,3323,4223,4217.778.200
08 lug 202025,1925,2624,6724,9424,9411.111.600
07 lug 202025,5925,6325,0625,1325,1311.950.500
06 lug 202025,9626,0425,4325,7325,739.172.100
02 lug 202025,6225,8525,0825,2425,2422.202.300
01 lug 202025,3025,9424,9324,9624,9611.963.000
30 giu 202025,0925,6024,7425,3025,3014.322.000
29 giu 202024,7125,3524,4825,3025,3010.011.700
26 giu 202025,0025,1124,2524,4624,4616.476.800
25 giu 202025,0025,2924,5425,2325,2314.328.300
24 giu 202025,8525,9825,0125,2825,2814.887.800
23 giu 202026,7526,8526,2326,2526,2512.455.400
22 giu 202026,6026,6425,8526,3726,3713.079.500
19 giu 202027,7427,8326,3326,5926,5927.880.400
18 giu 202026,9027,5526,7127,0927,0911.086.400
17 giu 202027,7828,0527,1327,1627,1611.115.100
16 giu 202029,1129,1827,4827,7827,7817.466.100
15 giu 202026,6128,1026,5727,7727,7715.321.200
12 giu 202028,7228,9627,0727,9627,9621.577.300
11 giu 202026,6227,8026,2926,5026,5019.121.900
10 giu 202029,8029,8428,4228,7528,7515.648.000
09 giu 202029,4030,2228,7129,8629,8616.945.500
08 giu 202031,2231,6630,6030,6830,6815.234.200
05 giu 202031,0031,1529,8130,6130,6129.418.600
04 giu 202028,8629,4428,5229,1629,1616.328.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...