Italia markets close in 6 hours 45 minutes

General Motors Company (GM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,82+0,13 (+0,32%)
Alla chiusura: 04:00PM EDT
40,82 0,00 (0,00%)
Preborsa: 05:23AM EDT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 202440,8940,9240,3340,8240,8216.123.500
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
03 gen 202435,5135,6234,7035,2735,1720.308.800
02 gen 202435,6436,6335,4436,0535,9417.501.300
29 dic 202336,1336,4635,8635,9235,8114.124.700
28 dic 202336,0036,2435,9136,2036,099.719.400
27 dic 202336,1036,2635,7036,0835,9711.128.500
26 dic 202336,0236,4236,0236,1336,0210.733.900
22 dic 202336,1136,6235,8436,0235,9115.020.900
21 dic 202335,8336,3235,6936,2536,1418.421.900
20 dic 202335,7336,4035,4635,4735,3716.585.400
19 dic 202335,5135,9935,3735,8735,7611.875.400
18 dic 202335,7836,1635,4335,4435,3418.151.800
15 dic 202336,3036,4935,6235,7335,6234.153.800
14 dic 202334,6236,3234,5536,2536,1435.593.100
13 dic 202333,3034,0632,8333,9933,8928.807.100
12 dic 202333,5033,9133,3633,4233,3222.492.100
11 dic 202333,5034,0233,4433,5833,4823.314.400
08 dic 202333,5134,3233,5133,7533,6520.272.100
07 dic 202332,9833,6232,8133,5133,4120.158.800
06 dic 202333,0533,6732,8732,9132,8121.736.200
05 dic 202332,9633,4332,6632,6832,5825.717.600
04 dic 202332,6733,4432,6033,0732,9729.590.100
01 dic 202331,5232,5931,5232,3632,2631.642.900
30 nov 202331,7532,2731,5831,6031,5145.236.500
30 nov 20230.09 Dividendo
29 nov 202331,8732,2931,4231,6031,4285.193.700
28 nov 202328,4429,0028,3328,8928,7218.156.700
27 nov 202328,0228,5227,9428,5028,3319.878.800
24 nov 202328,1728,5028,1228,1828,026.941.400
22 nov 202328,0628,3527,8428,1027,9411.338.100
21 nov 202328,2528,5727,7027,9027,7419.693.500
20 nov 202328,1828,7728,1428,5228,3519.348.500
17 nov 202327,8628,0327,5328,0327,8719.919.800
16 nov 202327,9328,1927,4227,4827,3216.692.000
15 nov 202328,0728,2327,7328,1427,9819.628.900
14 nov 202327,4528,4227,4128,2028,0424.219.700
13 nov 202326,7327,1126,6426,9026,7416.394.300
10 nov 202326,7127,0026,3026,8526,6916.946.700
09 nov 202327,7127,7126,6326,6526,5016.045.900
08 nov 202328,3428,3627,5227,5627,4018.282.600
07 nov 202328,8128,9528,0628,4128,2518.254.100
06 nov 202329,7729,8228,9929,1128,9412.412.100
03 nov 202329,3830,0629,3329,7729,6017.415.600
02 nov 202328,4428,8628,1628,8028,6315.531.400
01 nov 202328,7328,8027,7328,0027,8417.364.000
31 ott 202327,5028,3127,3428,2028,0417.507.200
30 ott 202327,5527,7226,7927,3627,2023.227.300
27 ott 202328,4928,6327,1227,2227,0625.825.600
26 ott 202329,8130,2228,4328,5528,3822.788.200
*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...