Italia Markets close in 3 hrs 53 mins

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,71-0,49 (-1,48%)
Alla chiusura: 04:00PM EDT
32,66 -0,05 (-0,15%)
Preborsa: 07:27AM EDT
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2023------
21 set 202332,9133,4432,6932,7132,7111.338.000
20 set 202334,0834,1333,1633,2033,2010.807.900
19 set 202333,4534,3133,3533,9633,969.546.700
18 set 202333,7533,9533,3133,3433,3410.471.500
15 set 202333,5434,6033,4233,9533,9519.627.500
14 set 202333,6033,8033,0333,6633,6611.797.300
13 set 202333,9434,3033,4333,6633,6614.287.400
12 set 202332,7633,7732,7633,4733,4715.578.400
11 set 202333,0833,2732,5032,6232,6211.777.000
08 set 202332,6033,1332,5432,9532,9512.121.900
07 set 202332,4132,6232,0232,5732,5712.291.800
06 set 202333,0533,4132,5332,8232,8211.731.900
05 set 202333,3633,4833,0333,2833,289.169.600
01 set 202333,5933,8433,2633,5433,548.803.600
31 ago 202333,5134,0333,2933,5133,5110.168.400
30 ago 202333,4633,7033,3533,3933,397.856.500
29 ago 202333,2233,5133,0833,4633,467.511.900
28 ago 202333,2633,4532,9333,1233,127.393.500
25 ago 202333,0733,3032,0532,9532,9514.298.000
24 ago 202333,4033,5832,7632,8832,887.875.600
23 ago 202332,8433,5732,7633,5633,5610.262.700
22 ago 202333,4733,4832,8532,9332,938.634.600
21 ago 202333,2533,4132,9833,2733,2710.766.100
18 ago 202332,5833,2032,5733,1233,1211.778.200
17 ago 202333,0733,3332,7632,9232,9211.476.100
16 ago 202333,1533,2832,7132,8232,8215.254.600
15 ago 202333,6033,7833,2233,3033,3013.365.800
14 ago 202333,4534,2133,4234,0734,0715.853.800
11 ago 202334,0334,1733,4233,8933,8920.514.200
10 ago 202336,3036,3634,0034,1634,1625.601.500
09 ago 202336,5036,8136,2136,2636,268.254.500
08 ago 202336,2836,8836,1036,8436,8410.281.700
07 ago 202336,8337,1036,3637,0937,099.910.700
04 ago 202336,8537,0936,3736,5736,5712.405.300
03 ago 202337,1937,1936,6336,9236,9214.754.800
02 ago 202337,6337,8337,2637,3937,3915.516.400
01 ago 202338,0438,3637,9038,1238,1210.232.100
31 lug 202338,1538,3737,8038,3738,3712.138.200
28 lug 202338,7538,9837,7438,0538,0517.473.700
27 lug 202338,7339,4538,5338,9738,9717.589.300
26 lug 202337,9638,4537,6438,2938,2915.673.500
25 lug 202337,7338,7837,1137,9237,9230.599.100
24 lug 202338,8739,4838,7639,3039,3018.209.200
21 lug 202339,6439,6738,3438,5538,5513.619.500
20 lug 202338,9739,3338,7239,2639,2610.626.400
19 lug 202339,3039,5839,1639,2339,2312.775.300
18 lug 202338,7439,1938,5539,1339,1313.306.900
17 lug 202339,4839,5438,5138,7538,7516.143.000
14 lug 202340,6140,7039,9440,0040,0011.044.500
13 lug 202340,7241,0440,4140,5040,5012.446.400
12 lug 202340,8440,9740,3840,4140,4114.534.200
11 lug 202339,5740,1039,1639,9739,9711.399.600
10 lug 202339,5839,7539,1939,6439,6410.507.300
07 lug 202339,5439,9839,3239,6139,6110.604.100
06 lug 202338,9239,4738,6039,4639,4613.108.100
05 lug 202339,1039,5438,9139,4239,4212.110.000
03 lug 202338,7439,1438,6338,9638,965.578.300
30 giu 202338,3138,8638,0038,5638,5611.612.500
29 giu 202338,3338,6238,0038,2038,2010.460.300
28 giu 202337,5038,2137,4138,1938,1912.882.100
27 giu 202337,0137,5236,4537,4837,489.125.200
26 giu 202336,0336,9936,0336,7036,7011.904.900
23 giu 202335,9336,4435,8036,1836,1810.153.500
22 giu 202336,7836,9636,3636,6636,668.616.300
21 giu 202337,3137,3136,8837,0137,019.085.800
20 giu 202337,7037,8436,9237,3237,3214.380.100
16 giu 202338,1238,2537,6537,9637,9614.518.700
15 giu 202337,1938,2637,1838,0338,0315.692.500
14 giu 202337,8437,9737,0437,3637,3614.879.200
13 giu 202336,9637,8436,9637,6537,6516.449.900
12 giu 202336,2737,0236,2636,6736,6714.901.900
09 giu 202337,4938,1736,2336,2336,2324.307.400
08 giu 202336,2036,4435,6835,8535,8516.196.100
07 giu 202335,3936,4635,2336,2236,2223.167.200
06 giu 202334,0035,3833,9835,2435,2415.596.900
05 giu 202334,4534,4533,6634,1334,1310.067.800
02 giu 202333,6634,4833,4734,2834,2815.308.500
01 giu 202332,4933,3032,1433,0233,0212.466.700
31 mag 202332,9533,0531,8632,4132,4117.934.200
30 mag 202333,7034,2833,3233,3633,3612.671.700
26 mag 202332,6233,4932,3533,2933,2913.656.800
25 mag 202332,1632,6432,1332,4132,4110.492.700
24 mag 202333,0033,0432,0132,2832,2813.357.500
23 mag 202333,0033,8432,9433,4233,4217.717.900
22 mag 202332,7132,9332,3932,8632,868.866.400
19 mag 202333,1233,1732,4932,6632,6612.598.700
18 mag 202332,2832,9632,2532,9032,9014.241.000
17 mag 202331,8132,5931,6432,4432,4411.269.500
16 mag 202332,0632,2431,5031,5431,5411.069.600
15 mag 202332,3932,4732,1232,3732,3718.841.100
12 mag 202333,2533,2832,1332,4032,4013.026.000
11 mag 202332,8533,2832,8533,1233,1212.319.500
10 mag 202333,8733,9732,6033,0833,0815.418.400
09 mag 202333,3233,5733,0633,2833,2811.841.900
08 mag 202333,3933,7433,1333,6633,6611.267.400
05 mag 202332,3233,4032,2133,2633,2617.183.400
04 mag 202332,3032,6731,5631,6931,6914.807.400
03 mag 202332,7633,3932,3732,4832,4813.494.400
02 mag 202333,2033,4132,5133,0833,0814.527.600
*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...