Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.136,00 -41,19 (-0,16%)
General Motors Company (GM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 apr 2022 - 02 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 36,27 | 36,72 | 36,13 | 36,68 | 36,68 | 10.867.100 |
| 30 mar 2023 | 36,25 | 36,48 | 35,87 | 35,99 | 35,99 | 9.300.200 |
| 29 mar 2023 | 34,89 | 35,73 | 34,71 | 35,70 | 35,70 | 13.290.000 |
| 28 mar 2023 | 34,46 | 34,65 | 34,05 | 34,22 | 34,22 | 12.214.200 |
| 27 mar 2023 | 34,32 | 34,54 | 33,75 | 34,45 | 34,45 | 11.318.400 |
| 24 mar 2023 | 33,46 | 33,78 | 32,99 | 33,71 | 33,71 | 11.914.300 |
| 23 mar 2023 | 34,37 | 34,76 | 33,17 | 33,74 | 33,74 | 12.585.400 |
| 22 mar 2023 | 35,13 | 35,32 | 34,03 | 34,05 | 34,05 | 12.929.700 |
| 21 mar 2023 | 34,63 | 35,32 | 34,46 | 35,10 | 35,10 | 13.685.100 |
| 20 mar 2023 | 33,45 | 34,25 | 33,27 | 33,62 | 33,62 | 14.938.800 |
| 17 mar 2023 | 34,28 | 34,28 | 33,12 | 33,38 | 33,38 | 27.680.000 |
| 16 mar 2023 | 33,85 | 34,92 | 33,76 | 34,61 | 34,61 | 23.883.900 |
| 15 mar 2023 | 34,61 | 34,62 | 33,63 | 34,33 | 34,33 | 17.992.100 |
| 14 mar 2023 | 36,46 | 36,67 | 35,08 | 35,60 | 35,60 | 18.938.200 |
| 13 mar 2023 | 35,62 | 36,31 | 34,86 | 35,76 | 35,76 | 21.584.200 |
| 10 mar 2023 | 37,70 | 37,78 | 36,26 | 36,52 | 36,52 | 14.135.500 |
| 09 mar 2023 | 39,52 | 39,70 | 37,76 | 37,82 | 37,82 | 15.604.100 |
| 08 mar 2023 | 39,70 | 40,02 | 39,37 | 39,76 | 39,76 | 10.674.800 |
| 07 mar 2023 | 40,22 | 40,43 | 39,62 | 39,74 | 39,74 | 12.126.900 |
| 06 mar 2023 | 41,02 | 41,19 | 40,25 | 40,45 | 40,45 | 9.810.000 |
| 03 mar 2023 | 40,39 | 41,35 | 40,25 | 41,01 | 41,01 | 13.428.600 |
| 02 mar 2023 | 38,41 | 39,56 | 38,12 | 39,53 | 39,53 | 12.908.600 |
| 02 mar 2023 | 0.09 Dividendo | |||||
| 01 mar 2023 | 38,68 | 39,33 | 38,64 | 38,72 | 38,63 | 14.164.800 |
| 28 feb 2023 | 39,21 | 39,24 | 38,49 | 38,74 | 38,65 | 17.166.700 |
| 27 feb 2023 | 39,53 | 40,01 | 39,14 | 39,31 | 39,22 | 17.310.600 |
| 24 feb 2023 | 38,91 | 39,32 | 38,46 | 39,18 | 39,09 | 12.929.600 |
| 23 feb 2023 | 41,05 | 41,26 | 38,87 | 39,25 | 39,16 | 19.930.700 |
| 22 feb 2023 | 41,23 | 41,47 | 40,63 | 40,89 | 40,79 | 9.870.000 |
| 21 feb 2023 | 42,43 | 43,08 | 41,09 | 41,13 | 41,03 | 12.320.100 |
| 17 feb 2023 | 43,00 | 43,17 | 42,19 | 43,17 | 43,07 | 13.034.100 |
| 16 feb 2023 | 42,39 | 43,63 | 42,23 | 43,10 | 43,00 | 14.549.600 |
| 15 feb 2023 | 42,14 | 42,98 | 42,05 | 42,95 | 42,85 | 11.660.100 |
| 14 feb 2023 | 41,70 | 42,73 | 41,69 | 42,43 | 42,33 | 13.012.400 |
| 13 feb 2023 | 40,73 | 42,08 | 40,72 | 42,02 | 41,92 | 12.854.800 |
| 10 feb 2023 | 41,24 | 41,63 | 40,96 | 41,35 | 41,25 | 11.447.400 |
| 09 feb 2023 | 42,09 | 42,99 | 41,49 | 41,63 | 41,53 | 20.848.900 |
| 08 feb 2023 | 41,08 | 42,10 | 40,98 | 41,57 | 41,47 | 12.318.500 |
| 07 feb 2023 | 41,26 | 41,78 | 40,74 | 41,40 | 41,30 | 11.542.500 |
| 06 feb 2023 | 40,90 | 41,61 | 40,77 | 41,34 | 41,24 | 14.285.700 |
| 03 feb 2023 | 40,65 | 41,99 | 40,31 | 41,13 | 41,03 | 18.566.700 |
| 02 feb 2023 | 40,28 | 42,05 | 39,92 | 41,50 | 41,40 | 28.757.000 |
| 01 feb 2023 | 39,45 | 39,84 | 38,56 | 39,30 | 39,21 | 25.569.500 |
| 31 gen 2023 | 38,93 | 39,73 | 38,33 | 39,32 | 39,23 | 47.396.300 |
| 30 gen 2023 | 36,75 | 37,28 | 36,22 | 36,29 | 36,21 | 23.596.800 |
| 27 gen 2023 | 36,58 | 38,24 | 36,44 | 37,95 | 37,86 | 21.995.400 |
| 26 gen 2023 | 36,99 | 37,18 | 36,23 | 36,48 | 36,40 | 19.559.000 |
| 25 gen 2023 | 35,99 | 36,55 | 35,38 | 36,32 | 36,24 | 13.715.600 |
| 24 gen 2023 | 36,00 | 36,66 | 35,82 | 36,20 | 36,12 | 12.072.100 |
| 23 gen 2023 | 35,69 | 36,60 | 35,53 | 36,44 | 36,36 | 17.001.900 |
| 20 gen 2023 | 35,68 | 36,01 | 35,28 | 35,35 | 35,27 | 17.187.200 |
| 19 gen 2023 | 35,65 | 36,02 | 35,13 | 35,73 | 35,65 | 11.403.600 |
| 18 gen 2023 | 37,06 | 37,53 | 36,42 | 36,44 | 36,36 | 11.322.700 |
| 17 gen 2023 | 36,50 | 37,14 | 36,21 | 36,61 | 36,52 | 13.916.100 |
| 13 gen 2023 | 36,48 | 36,73 | 35,81 | 36,51 | 36,43 | 21.242.800 |
| 12 gen 2023 | 38,14 | 38,61 | 37,83 | 38,33 | 38,24 | 15.318.500 |
| 11 gen 2023 | 37,35 | 38,11 | 37,15 | 37,82 | 37,73 | 15.190.300 |
| 10 gen 2023 | 36,14 | 37,14 | 35,90 | 37,11 | 37,02 | 10.280.400 |
| 09 gen 2023 | 36,53 | 36,84 | 35,85 | 35,92 | 35,84 | 11.617.900 |
| 06 gen 2023 | 34,69 | 36,01 | 34,55 | 35,91 | 35,83 | 9.783.500 |
| 05 gen 2023 | 34,20 | 35,44 | 34,12 | 35,00 | 34,92 | 11.932.000 |
| 04 gen 2023 | 34,29 | 34,95 | 34,09 | 34,69 | 34,61 | 11.326.300 |
| 03 gen 2023 | 34,02 | 34,34 | 33,40 | 33,82 | 33,74 | 11.793.300 |
| 30 dic 2022 | 33,33 | 33,76 | 33,23 | 33,64 | 33,56 | 11.807.400 |
| 29 dic 2022 | 32,82 | 33,67 | 32,82 | 33,67 | 33,59 | 11.634.900 |
| 28 dic 2022 | 33,32 | 33,50 | 32,52 | 32,53 | 32,45 | 9.550.900 |
| 27 dic 2022 | 33,52 | 33,75 | 33,02 | 33,32 | 33,24 | 9.984.400 |
| 23 dic 2022 | 33,68 | 33,88 | 33,18 | 33,83 | 33,75 | 10.619.100 |
| 22 dic 2022 | 35,17 | 35,18 | 33,28 | 33,53 | 33,45 | 20.227.800 |
| 21 dic 2022 | 35,72 | 36,03 | 35,47 | 35,90 | 35,82 | 9.959.900 |
| 20 dic 2022 | 35,26 | 35,59 | 34,78 | 35,20 | 35,12 | 10.934.300 |
| 19 dic 2022 | 36,28 | 36,40 | 35,36 | 35,42 | 35,34 | 12.248.000 |
| 16 dic 2022 | 37,03 | 37,20 | 35,87 | 36,15 | 36,07 | 27.530.500 |
| 15 dic 2022 | 37,79 | 37,80 | 37,19 | 37,62 | 37,53 | 11.293.600 |
| 14 dic 2022 | 38,74 | 39,09 | 37,96 | 38,36 | 38,27 | 11.964.600 |
| 13 dic 2022 | 39,66 | 40,01 | 38,53 | 38,77 | 38,68 | 12.154.500 |
| 12 dic 2022 | 38,32 | 38,67 | 38,02 | 38,49 | 38,40 | 13.873.200 |
| 09 dic 2022 | 37,85 | 38,56 | 37,78 | 38,28 | 38,19 | 8.865.500 |
| 08 dic 2022 | 38,07 | 38,26 | 37,60 | 38,20 | 38,11 | 8.622.500 |
| 07 dic 2022 | 37,67 | 38,33 | 37,56 | 37,96 | 37,87 | 11.613.800 |
| 06 dic 2022 | 38,93 | 39,09 | 37,35 | 38,02 | 37,93 | 12.775.500 |
| 05 dic 2022 | 39,47 | 39,62 | 38,69 | 38,79 | 38,70 | 7.633.200 |
| 02 dic 2022 | 39,86 | 40,14 | 39,55 | 39,90 | 39,81 | 9.224.100 |
| 01 dic 2022 | 40,77 | 41,38 | 40,42 | 40,43 | 40,34 | 12.335.100 |
| 01 dic 2022 | 0.09 Dividendo | |||||
| 30 nov 2022 | 39,98 | 40,56 | 39,23 | 40,56 | 40,38 | 14.805.900 |
| 29 nov 2022 | 39,62 | 40,04 | 39,54 | 39,75 | 39,57 | 10.582.400 |
| 28 nov 2022 | 39,92 | 40,37 | 39,31 | 39,38 | 39,20 | 19.395.400 |
| 25 nov 2022 | 39,81 | 40,47 | 39,81 | 40,46 | 40,28 | 4.615.300 |
| 23 nov 2022 | 39,85 | 40,20 | 39,57 | 40,11 | 39,93 | 9.097.000 |
| 22 nov 2022 | 39,89 | 40,27 | 39,63 | 39,97 | 39,79 | 8.394.400 |
| 21 nov 2022 | 39,44 | 39,72 | 39,00 | 39,52 | 39,34 | 12.281.900 |
| 18 nov 2022 | 39,50 | 39,99 | 39,04 | 39,77 | 39,59 | 22.849.200 |
| 17 nov 2022 | 38,03 | 39,60 | 37,47 | 38,64 | 38,46 | 26.006.900 |
| 16 nov 2022 | 39,75 | 39,86 | 38,47 | 38,47 | 38,30 | 12.032.500 |
| 15 nov 2022 | 40,70 | 41,37 | 40,01 | 40,24 | 40,06 | 12.390.000 |
| 14 nov 2022 | 41,01 | 41,19 | 39,92 | 39,93 | 39,75 | 14.968.900 |
| 11 nov 2022 | 39,86 | 41,58 | 39,82 | 41,12 | 40,93 | 13.035.200 |
| 10 nov 2022 | 39,15 | 40,60 | 38,86 | 39,74 | 39,56 | 20.197.600 |
| 09 nov 2022 | 38,55 | 38,87 | 38,03 | 38,06 | 37,89 | 10.526.200 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
