Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,10+0,38 (+0,86%)
In data: 03:11PM EDT. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202444,0744,3243,8744,1044,104.554.018
23 mag 202443,9744,0643,3843,7343,7310.642.500
22 mag 202444,6044,6443,7343,9743,9711.874.500
21 mag 202444,9745,1844,5644,9244,929.911.000
20 mag 202445,7545,9145,0745,1145,119.070.700
17 mag 202446,0746,0845,5945,7645,7611.412.800
16 mag 202445,3846,1045,3745,8745,8711.335.900
15 mag 202445,5045,6445,0745,4945,4911.054.700
14 mag 202445,5045,7944,7545,0345,0310.894.300
13 mag 202445,5645,9845,0845,1745,1713.826.400
10 mag 202445,5845,6345,0545,2145,217.917.800
09 mag 202444,9845,6644,8045,3645,369.349.800
08 mag 202444,8545,4044,5845,0545,057.568.500
07 mag 202445,1945,8445,1745,2845,289.135.900
06 mag 202445,1045,5444,9645,0645,0610.301.600
03 mag 202445,0345,5544,5144,8644,8610.046.000
02 mag 202444,9045,1544,5744,6744,6713.214.900
01 mag 202444,5045,2044,3844,4744,4713.986.800
30 apr 202445,2145,4244,2644,5344,5315.951.300
29 apr 202446,0046,1545,5446,0446,0410.550.300
26 apr 202445,6046,1745,4145,8445,8412.153.300
25 apr 202444,6745,8544,4945,6245,6214.912.500
24 apr 202445,3145,3144,6245,0845,0815.013.900
23 apr 202445,8945,9644,3745,1045,1028.767.300
22 apr 202442,6843,5642,2143,2143,2121.315.100
19 apr 202442,5142,9642,1942,3742,3715.469.300
18 apr 202442,7742,8442,0142,4442,4414.180.500
17 apr 202442,9143,1642,2942,4642,4610.663.300
16 apr 202442,4942,9242,1342,6642,6612.384.900
15 apr 202443,7343,9842,5242,6942,6913.499.600
12 apr 202443,5043,5842,6543,0843,0811.901.500
11 apr 202443,9043,9943,1943,8443,8419.563.000
10 apr 202443,9044,5543,5143,9443,9411.636.400
09 apr 202444,5844,8744,0744,7344,738.794.800
08 apr 202444,4344,8544,2844,3444,348.250.400
05 apr 202443,7244,3143,4644,2344,2311.209.800
04 apr 202445,7146,0443,6243,6843,6816.988.600
03 apr 202444,6745,4244,6445,1745,1714.377.100
02 apr 202444,9745,2644,5944,8944,8913.061.900
01 apr 202445,1345,7344,9845,4045,4011.008.300
28 mar 202444,6345,5444,6045,3545,3514.766.400
27 mar 202444,0644,8144,0544,5944,5922.172.100
26 mar 202443,6944,5743,4344,0044,0015.961.300
25 mar 202443,0643,9643,0643,5543,5514.644.700
22 mar 202443,3043,6643,0043,0643,069.387.400
21 mar 202442,9243,5942,8443,4243,4215.268.300
20 mar 202441,4242,8941,3642,8542,8516.909.300
19 mar 202440,9241,6840,7241,5141,5115.936.400
18 mar 202440,8940,9240,3340,8240,8216.126.600
15 mar 202439,2740,8239,2740,6940,6982.750.500
14 mar 202440,1840,3438,9539,3839,3818.012.900
13 mar 202439,4640,4739,3440,2640,2619.081.300
12 mar 202439,5839,6238,9639,2139,2119.442.500
11 mar 202439,2839,8139,2239,5339,5311.659.100
08 mar 202439,3540,1539,3139,5039,5012.917.900
07 mar 202440,1740,3239,2639,3539,3515.428.000
06 mar 202440,6540,7439,8340,1540,1515.511.200
05 mar 202440,7040,8940,1340,6540,6518.913.500
04 mar 202441,0041,5240,7640,9340,9314.703.100
01 mar 202440,8141,8040,4040,9940,9913.074.600
29 feb 202440,7741,3440,6440,9840,9818.005.200
29 feb 20240.12 Dividendo
28 feb 202440,0641,0840,0540,6340,5115.697.500
27 feb 202440,2340,6039,8540,1840,0611.507.700
26 feb 202439,6440,7339,6039,7939,6716.610.200
23 feb 202439,3639,9539,3239,6339,5115.194.400
22 feb 202439,5539,8039,1639,3439,2211.458.100
21 feb 202438,9639,8238,9639,4939,3715.987.800
20 feb 202438,3539,1738,1339,0138,8916.971.300
16 feb 202438,8039,0638,6238,7038,5912.392.900
15 feb 202438,6739,5138,6438,9938,8715.688.600
14 feb 202438,5838,7538,0538,3738,2613.278.500
13 feb 202438,8038,9437,8338,3138,2018.979.000
12 feb 202438,5439,5338,5139,2839,1618.113.100
09 feb 202438,6238,9838,4538,5638,4513.066.000
08 feb 202438,8438,9438,4238,6538,5415.864.500
07 feb 202438,5439,1238,1038,7238,6119.093.800
06 feb 202437,6038,6737,6038,0337,9216.280.200
05 feb 202438,5338,6937,6837,7937,6819.722.400
02 feb 202438,5339,1938,2938,9138,8019.817.100
01 feb 202439,1839,3138,5338,8738,7621.343.000
31 gen 202438,2039,7538,1338,8038,6934.203.100
30 gen 202438,3538,9637,4038,1538,0457.982.600
29 gen 202435,2035,6134,9335,3935,2924.054.800
26 gen 202435,1635,5535,0435,1835,0814.190.100
25 gen 202434,9635,2634,7135,1635,0621.520.300
24 gen 202435,2935,6034,5634,7034,6015.483.400
23 gen 202435,6235,7634,9435,2335,1316.822.800
22 gen 202435,5536,0535,2835,3235,2215.127.100
19 gen 202434,5935,6634,3435,5135,4117.595.100
18 gen 202435,3035,3634,3234,5834,4822.571.800
17 gen 202434,8335,2134,7335,0134,9115.352.800
16 gen 202434,7335,5834,6235,3935,2918.287.200
12 gen 202435,6736,1235,2035,2635,1616.649.600
11 gen 202436,1136,2535,6135,8635,7514.628.200
10 gen 202436,5736,6235,9936,3136,2016.042.600
09 gen 202436,3536,7336,1936,5436,4313.892.800
08 gen 202435,8336,8535,8236,7036,5913.774.800
05 gen 202435,5136,6135,4435,9935,8814.996.100
04 gen 202435,6635,9835,2835,4935,3920.138.000
*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...