Italia markets closed

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,68+0,69 (+1,92%)
Alla chiusura: 04:00PM EDT
36,75 +0,07 (+0,19%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
02 apr 2022 - 02 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 202336,2736,7236,1336,6836,6810.867.100
30 mar 202336,2536,4835,8735,9935,999.300.200
29 mar 202334,8935,7334,7135,7035,7013.290.000
28 mar 202334,4634,6534,0534,2234,2212.214.200
27 mar 202334,3234,5433,7534,4534,4511.318.400
24 mar 202333,4633,7832,9933,7133,7111.914.300
23 mar 202334,3734,7633,1733,7433,7412.585.400
22 mar 202335,1335,3234,0334,0534,0512.929.700
21 mar 202334,6335,3234,4635,1035,1013.685.100
20 mar 202333,4534,2533,2733,6233,6214.938.800
17 mar 202334,2834,2833,1233,3833,3827.680.000
16 mar 202333,8534,9233,7634,6134,6123.883.900
15 mar 202334,6134,6233,6334,3334,3317.992.100
14 mar 202336,4636,6735,0835,6035,6018.938.200
13 mar 202335,6236,3134,8635,7635,7621.584.200
10 mar 202337,7037,7836,2636,5236,5214.135.500
09 mar 202339,5239,7037,7637,8237,8215.604.100
08 mar 202339,7040,0239,3739,7639,7610.674.800
07 mar 202340,2240,4339,6239,7439,7412.126.900
06 mar 202341,0241,1940,2540,4540,459.810.000
03 mar 202340,3941,3540,2541,0141,0113.428.600
02 mar 202338,4139,5638,1239,5339,5312.908.600
02 mar 20230.09 Dividendo
01 mar 202338,6839,3338,6438,7238,6314.164.800
28 feb 202339,2139,2438,4938,7438,6517.166.700
27 feb 202339,5340,0139,1439,3139,2217.310.600
24 feb 202338,9139,3238,4639,1839,0912.929.600
23 feb 202341,0541,2638,8739,2539,1619.930.700
22 feb 202341,2341,4740,6340,8940,799.870.000
21 feb 202342,4343,0841,0941,1341,0312.320.100
17 feb 202343,0043,1742,1943,1743,0713.034.100
16 feb 202342,3943,6342,2343,1043,0014.549.600
15 feb 202342,1442,9842,0542,9542,8511.660.100
14 feb 202341,7042,7341,6942,4342,3313.012.400
13 feb 202340,7342,0840,7242,0241,9212.854.800
10 feb 202341,2441,6340,9641,3541,2511.447.400
09 feb 202342,0942,9941,4941,6341,5320.848.900
08 feb 202341,0842,1040,9841,5741,4712.318.500
07 feb 202341,2641,7840,7441,4041,3011.542.500
06 feb 202340,9041,6140,7741,3441,2414.285.700
03 feb 202340,6541,9940,3141,1341,0318.566.700
02 feb 202340,2842,0539,9241,5041,4028.757.000
01 feb 202339,4539,8438,5639,3039,2125.569.500
31 gen 202338,9339,7338,3339,3239,2347.396.300
30 gen 202336,7537,2836,2236,2936,2123.596.800
27 gen 202336,5838,2436,4437,9537,8621.995.400
26 gen 202336,9937,1836,2336,4836,4019.559.000
25 gen 202335,9936,5535,3836,3236,2413.715.600
24 gen 202336,0036,6635,8236,2036,1212.072.100
23 gen 202335,6936,6035,5336,4436,3617.001.900
20 gen 202335,6836,0135,2835,3535,2717.187.200
19 gen 202335,6536,0235,1335,7335,6511.403.600
18 gen 202337,0637,5336,4236,4436,3611.322.700
17 gen 202336,5037,1436,2136,6136,5213.916.100
13 gen 202336,4836,7335,8136,5136,4321.242.800
12 gen 202338,1438,6137,8338,3338,2415.318.500
11 gen 202337,3538,1137,1537,8237,7315.190.300
10 gen 202336,1437,1435,9037,1137,0210.280.400
09 gen 202336,5336,8435,8535,9235,8411.617.900
06 gen 202334,6936,0134,5535,9135,839.783.500
05 gen 202334,2035,4434,1235,0034,9211.932.000
04 gen 202334,2934,9534,0934,6934,6111.326.300
03 gen 202334,0234,3433,4033,8233,7411.793.300
30 dic 202233,3333,7633,2333,6433,5611.807.400
29 dic 202232,8233,6732,8233,6733,5911.634.900
28 dic 202233,3233,5032,5232,5332,459.550.900
27 dic 202233,5233,7533,0233,3233,249.984.400
23 dic 202233,6833,8833,1833,8333,7510.619.100
22 dic 202235,1735,1833,2833,5333,4520.227.800
21 dic 202235,7236,0335,4735,9035,829.959.900
20 dic 202235,2635,5934,7835,2035,1210.934.300
19 dic 202236,2836,4035,3635,4235,3412.248.000
16 dic 202237,0337,2035,8736,1536,0727.530.500
15 dic 202237,7937,8037,1937,6237,5311.293.600
14 dic 202238,7439,0937,9638,3638,2711.964.600
13 dic 202239,6640,0138,5338,7738,6812.154.500
12 dic 202238,3238,6738,0238,4938,4013.873.200
09 dic 202237,8538,5637,7838,2838,198.865.500
08 dic 202238,0738,2637,6038,2038,118.622.500
07 dic 202237,6738,3337,5637,9637,8711.613.800
06 dic 202238,9339,0937,3538,0237,9312.775.500
05 dic 202239,4739,6238,6938,7938,707.633.200
02 dic 202239,8640,1439,5539,9039,819.224.100
01 dic 202240,7741,3840,4240,4340,3412.335.100
01 dic 20220.09 Dividendo
30 nov 202239,9840,5639,2340,5640,3814.805.900
29 nov 202239,6240,0439,5439,7539,5710.582.400
28 nov 202239,9240,3739,3139,3839,2019.395.400
25 nov 202239,8140,4739,8140,4640,284.615.300
23 nov 202239,8540,2039,5740,1139,939.097.000
22 nov 202239,8940,2739,6339,9739,798.394.400
21 nov 202239,4439,7239,0039,5239,3412.281.900
18 nov 202239,5039,9939,0439,7739,5922.849.200
17 nov 202238,0339,6037,4738,6438,4626.006.900
16 nov 202239,7539,8638,4738,4738,3012.032.500
15 nov 202240,7041,3740,0140,2440,0612.390.000
14 nov 202241,0141,1939,9239,9339,7514.968.900
11 nov 202239,8641,5839,8241,1240,9313.035.200
10 nov 202239,1540,6038,8639,7439,5620.197.600
09 nov 202238,5538,8738,0338,0637,8910.526.200
*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...