Italia markets open in 5 hours 55 minutes

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,27-1,10 (-3,40%)
Alla chiusura: 04:00PM EDT
31,32 +0,05 (+0,16%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202232,0532,4930,9331,2731,2717.089.338
05 lug 202231,1132,4330,3332,3732,3719.646.200
01 lug 202231,2832,8831,2632,1932,1921.168.600
30 giu 202232,5932,7431,4131,7631,7620.144.800
29 giu 202233,8033,8732,6633,4533,4511.426.700
28 giu 202235,1936,1333,9533,9933,9915.197.100
27 giu 202234,9935,3234,3434,6334,6310.443.100
24 giu 202233,1135,0033,0634,8234,8218.399.500
23 giu 202232,9233,3532,2332,9932,9914.410.100
22 giu 202232,1933,5132,0332,8332,8314.974.100
21 giu 202232,8333,1031,8932,6432,6416.627.600
17 giu 202231,4532,3930,6531,8831,8823.646.800
16 giu 202232,8532,8530,9231,4231,4222.783.200
15 giu 202233,3634,6033,3534,1834,1819.116.000
14 giu 202232,6733,5932,4733,2033,2017.891.000
13 giu 202233,8634,0832,1532,2832,2823.202.000
10 giu 202235,7336,3735,0035,0135,0115.875.500
09 giu 202237,4837,6836,6336,6536,659.306.500
08 giu 202238,3438,7737,6337,6937,6910.210.300
07 giu 202237,2238,4636,8238,3738,3714.517.600
06 giu 202238,3538,4337,5137,8337,8311.029.000
03 giu 202238,0938,2937,4837,6137,6111.667.100
02 giu 202238,4039,2538,3638,8738,8710.735.500
01 giu 202239,0139,6437,9038,2738,2712.190.800
31 mag 202238,6138,9537,9638,6838,6819.857.900
27 mag 202237,8038,5937,3638,5738,5715.684.100
26 mag 202236,3837,7636,3837,4237,4214.568.400
25 mag 202234,9036,3534,9035,9835,9815.409.500
24 mag 202235,5335,5734,3135,2135,2116.717.000
23 mag 202235,9336,6135,0936,0036,0019.959.800
20 mag 202237,0137,0834,3935,4035,4024.408.000
19 mag 202235,3836,6535,1536,1236,1215.545.100
18 mag 202237,5037,7735,5935,8335,8319.255.700
17 mag 202238,0338,5537,3538,1038,1015.505.700
16 mag 202238,0138,0436,7637,1037,1016.512.200
13 mag 202236,1838,4936,0738,2138,2122.997.300
12 mag 202235,4636,2034,5835,5635,5643.172.200
11 mag 202238,7839,4437,1737,2737,2718.050.800
10 mag 202239,3939,4937,5238,7038,7020.206.400
09 mag 202238,9840,2238,0838,2638,2618.508.800
06 mag 202239,7940,1238,8039,5839,5814.684.900
05 mag 202240,3240,7539,3539,9539,9515.317.100
04 mag 202239,6041,2439,3041,1741,1715.813.700
03 mag 202239,3240,2738,8239,9439,9419.132.700
02 mag 202237,6738,4937,2538,4538,4516.119.900
29 apr 202238,8139,4237,7837,9137,9116.737.800
28 apr 202239,3539,6137,3138,7538,7522.795.600
27 apr 202238,2939,5237,7038,6638,6619.827.700
26 apr 202239,2239,4537,8938,0438,0421.679.500
25 apr 202239,3539,9938,6739,8239,8218.704.400
22 apr 202240,4640,7439,7839,8439,8417.718.400
21 apr 202242,7643,0040,5640,7140,7112.544.000
20 apr 202242,2543,2441,6941,7241,7212.989.800
19 apr 202240,8142,1940,8142,0842,0813.852.800
18 apr 202240,1340,9339,9540,6340,6311.798.000
14 apr 202240,1540,7840,0940,1340,1313.315.700
13 apr 202239,6240,4539,5540,2240,2210.897.600
12 apr 202240,6140,7839,6440,0440,0417.212.800
11 apr 202238,8141,3438,6940,3340,3325.015.300
08 apr 202238,3540,0538,1739,3539,3522.086.800
07 apr 202239,2939,5337,6038,7238,7228.297.600
06 apr 202240,7941,3339,4839,5039,5029.254.900
05 apr 202242,9643,1641,3241,4241,4219.853.900
04 apr 202243,2743,4242,5343,1843,1812.593.000
01 apr 202244,1644,4542,4142,9642,9616.791.500
31 mar 202244,8444,9043,7443,7443,7417.335.000
30 mar 202245,6446,0345,0445,2245,2212.818.800
29 mar 202245,4146,7445,2446,2646,2616.784.100
28 mar 202243,9044,2543,2844,2244,2212.175.200
25 mar 202244,2844,3143,4043,6543,6510.351.200
24 mar 202244,0544,8643,9544,3544,3511.106.200
23 mar 202244,0044,5243,7743,7843,7815.142.300
22 mar 202244,2445,2744,0944,5644,5614.703.000
21 mar 202244,2844,6743,2243,6143,6117.903.900
18 mar 202243,2345,0443,1344,8244,8219.834.400
17 mar 202242,9243,8342,6043,6643,6613.909.000
16 mar 202243,0044,1742,3743,8543,8517.014.500
15 mar 202240,8342,2540,8042,1342,1316.051.000
14 mar 202241,7442,4340,3740,8340,8318.914.000
11 mar 202242,0842,3441,4841,5141,5113.617.900
10 mar 202241,4142,2340,8541,8541,8517.991.200
09 mar 202242,2642,8641,8042,2842,2821.309.000
08 mar 202240,8442,3139,9640,2040,2024.145.100
07 mar 202242,2942,4439,7539,8339,8325.949.900
04 mar 202244,0344,1641,9942,4042,4026.534.700
03 mar 202246,2146,7444,6144,9044,9018.956.300
02 mar 202244,6846,6044,5646,3246,3219.006.400
01 mar 202246,0246,1644,1644,5244,5221.534.200
28 feb 202246,2447,1245,8446,7246,7218.226.700
25 feb 202246,3547,4845,8547,4347,4313.465.100
24 feb 202244,1546,4143,9146,3546,3521.003.700
23 feb 202247,2648,3046,2646,3846,3813.667.700
22 feb 202247,7847,9446,1646,7746,7719.620.300
18 feb 202248,9249,2147,9248,6048,6016.615.900
17 feb 202249,8149,8548,6648,8248,8213.482.800
16 feb 202249,4350,5749,2650,4350,4313.865.500
15 feb 202249,3649,9148,9349,6749,6715.238.500
14 feb 202248,8749,1948,0048,4048,4017.549.800
11 feb 202250,6450,9748,5448,8348,8320.183.800
10 feb 202249,7351,7949,6050,3450,3417.017.600
*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...