Italia markets closed

General Motors Company (GM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,19+0,44 (+1,09%)
Al 03:22PM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202239,9840,2839,2340,1940,197.725.672
29 nov 202239,6240,0439,5439,7539,7510.582.400
28 nov 202239,9240,3739,3139,3839,3819.395.400
25 nov 202239,8140,4739,8140,4640,464.615.300
23 nov 202239,8540,2039,5740,1140,119.097.000
22 nov 202239,8940,2739,6339,9739,978.394.400
21 nov 202239,4439,7239,0039,5239,5212.281.900
18 nov 202239,5039,9939,0439,7739,7722.846.700
17 nov 202238,0339,6037,4738,6438,6426.006.900
16 nov 202239,7539,8638,4738,4738,4712.032.500
15 nov 202240,7041,3740,0140,2440,2412.390.000
14 nov 202241,0141,1939,9239,9339,9314.968.900
11 nov 202239,8641,5839,8241,1241,1213.033.000
10 nov 202239,1540,6038,8639,7439,7420.197.600
09 nov 202238,5538,8738,0338,0638,0610.526.200
08 nov 202239,4739,5138,5139,0539,0510.946.400
07 nov 202239,3639,4738,6939,3939,3911.526.900
04 nov 202239,3939,7438,4639,0039,0015.087.200
03 nov 202237,7838,7437,6538,5138,5112.128.600
02 nov 202239,2240,0738,4638,5238,5213.324.200
01 nov 202239,9240,1038,8539,3539,3510.840.600
31 ott 202238,5539,6638,3639,2539,2513.957.700
28 ott 202238,2038,8838,0938,8538,8510.459.800
27 ott 202238,0438,6437,4138,1638,1613.842.600
26 ott 202237,3638,2737,1837,8637,8619.638.600
25 ott 202236,4537,4835,8337,0137,0125.537.500
24 ott 202234,9135,8834,4635,7235,7218.575.100
21 ott 202233,5035,0133,3235,0035,0014.094.700
20 ott 202233,7434,1533,1433,4433,4413.579.800
19 ott 202233,7934,1933,3033,6333,6310.311.300
18 ott 202234,7834,9033,9834,2534,2511.144.700
17 ott 202233,7033,9533,0633,5733,5710.960.500
14 ott 202233,0733,2232,4532,8932,8911.994.100
13 ott 202231,2932,9731,2732,7632,7617.199.800
12 ott 202232,1232,5331,6032,2032,2010.810.300
11 ott 202232,0132,8731,2832,0932,0916.763.800
10 ott 202232,3832,6231,1132,2932,2922.996.100
07 ott 202234,0634,2633,4033,6233,6211.193.900
06 ott 202234,5835,1734,3834,6334,6311.435.800
05 ott 202234,3835,0233,8134,8434,8418.679.400
04 ott 202234,2035,8033,9235,8035,8019.811.700
03 ott 202232,4633,2931,6132,8732,8714.697.300
30 set 202232,9333,2132,0532,0932,0916.159.900
29 set 202234,0134,3832,8233,2633,2614.825.100
28 set 202234,7535,5034,3635,2535,2512.046.200
27 set 202235,5535,6834,0734,7134,7113.541.700
26 set 202235,1036,0534,6735,0435,0416.777.700
23 set 202236,4736,7234,8435,4835,4817.888.900
22 set 202237,8138,0437,1937,3837,3813.519.700
21 set 202239,1639,6937,6737,6837,6820.455.600
20 set 202240,2340,6038,9039,0639,0625.401.500
19 set 202239,5041,4439,4341,3941,3913.267.700
16 set 202240,0640,5739,7139,9739,9720.899.600
15 set 202240,5742,1340,5440,6640,6615.193.900
14 set 202240,7440,8539,7440,6240,6215.239.200
13 set 202240,6041,4240,3540,5340,5314.841.600
12 set 202241,6642,3641,4142,0542,0516.332.900
09 set 202240,7541,5440,7041,2941,2912.912.900
08 set 202239,4540,6739,3540,5040,5015.754.700
07 set 202238,5240,1738,4040,1140,1115.832.400
06 set 202238,8139,4738,4138,7138,7119.717.300
02 set 202239,3239,5338,3338,4738,4710.860.500
01 set 202237,8138,6037,5138,5638,5611.370.800
31 ago 202239,2039,2338,1238,2138,2115.390.300
30 ago 202239,7639,8838,5839,1339,1315.090.600
30 ago 20220.09 Dividendo
29 ago 202238,7739,9838,7039,5139,4213.408.900
26 ago 202240,7541,0939,2239,2339,1416.179.500
25 ago 202239,3640,7839,3440,3940,3015.211.900
24 ago 202238,6139,7338,3239,2539,1612.710.300
23 ago 202238,9639,4138,4238,5638,4715.394.400
22 ago 202238,2438,8237,9238,5538,4620.921.400
19 ago 202239,2440,2839,0939,7039,6123.306.500
18 ago 202238,3338,9038,0638,7238,637.004.100
17 ago 202238,1938,6937,6538,4038,3110.656.700
16 ago 202238,9539,6038,7238,9938,9013.944.400
15 ago 202238,8839,6938,8139,4039,319.626.400
12 ago 202238,8339,5138,4839,4839,398.905.300
11 ago 202238,6939,0438,1838,4638,3710.221.400
10 ago 202237,6938,4837,4937,9537,8610.663.300
09 ago 202237,2737,3536,2236,6236,5412.752.200
08 ago 202236,6238,1836,4637,5637,4717.398.800
05 ago 202235,9236,2835,5936,0635,9810.878.600
04 ago 202237,0237,1636,0736,2336,1516.882.100
03 ago 202236,7938,1936,7537,3137,2316.047.700
02 ago 202236,3236,9636,1136,1336,0513.124.000
01 ago 202236,0636,9835,6036,7736,6912.224.200
29 lug 202235,7536,4435,3936,2636,1814.375.900
28 lug 202235,0135,7534,6035,7435,6611.802.100
27 lug 202234,0234,8033,6334,6834,6012.292.800
26 lug 202234,0334,0833,0433,3433,2614.533.000
25 lug 202234,8635,0534,1334,5234,4414.782.700
22 lug 202235,1735,2034,2934,6734,5913.616.700
21 lug 202234,7635,1334,3635,1335,0510.857.400
20 lug 202234,1835,0234,0534,7634,6810.110.600
19 lug 202233,3534,6333,2834,4034,3213.186.300
18 lug 202233,3033,5932,4832,6232,5512.679.300
15 lug 202232,2532,9231,7132,8732,8012.982.900
14 lug 202231,1531,6530,6731,5931,5214.450.400
13 lug 202230,8531,8530,3631,7231,6516.196.700
*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...