GM - General Motors Company

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 201938,9939,7038,6539,4339,438.569.900
15 lug 201939,2139,3638,8939,3639,365.448.800
12 lug 201938,6039,4138,5239,2139,217.164.700
11 lug 201938,2838,5838,1038,4338,434.598.400
10 lug 201938,3538,4737,8738,1038,105.153.100
09 lug 201937,9738,1737,5838,0838,086.204.700
08 lug 201938,4138,6438,1238,2338,235.787.300
05 lug 201938,0038,5237,7438,5038,504.851.900
03 lug 201938,5038,6937,9938,1638,164.409.400
02 lug 201938,7338,7538,1538,3438,346.679.300
01 lug 201938,9338,9938,4338,7538,7510.240.000
28 giu 201938,3338,9238,3338,5338,5311.480.900
27 giu 201938,6038,9938,1638,3238,328.106.600
26 giu 201937,8238,5037,7138,1338,1311.911.400
25 giu 201937,0637,8836,7437,6837,6812.930.500
24 giu 201936,8337,1236,5836,9636,967.449.000
21 giu 201936,9637,1036,6536,9236,9213.004.600
20 giu 201937,1537,3136,4936,9636,968.639.700
19 giu 201937,0037,4736,7536,7836,7810.884.800
18 giu 201936,3836,7836,1436,7036,708.226.900
17 giu 201935,5636,1835,3636,1436,145.454.900
14 giu 201935,8835,9935,5435,6635,664.953.400
13 giu 201935,6336,0535,4136,0236,023.917.300
12 giu 201936,2636,2635,5635,6735,675.509.500
11 giu 201936,3636,5836,1036,2036,204.652.000
10 giu 201936,1336,5135,8936,0136,018.498.000
07 giu 201935,3135,5535,1535,4935,496.561.000
06 giu 201935,0935,4434,4635,1935,199.749.200
06 giu 20190.38 Dividendo
05 giu 201936,0436,1435,3335,8435,469.605.600
04 giu 201934,3835,7734,3035,7335,3512.875.700
03 giu 201933,3533,8333,0833,7033,3411.019.400
31 mag 201933,3033,7033,1533,3432,9915.779.900
30 mag 201934,7635,0934,4834,8234,458.550.000
29 mag 201934,6734,8534,3234,7934,4212.911.200
28 mag 201935,2035,3434,7134,8534,487.895.400
24 mag 201935,4035,4234,8735,1234,755.262.500
23 mag 201935,1535,1834,3535,1334,7613.746.200
22 mag 201937,0037,0535,4135,5535,1713.264.100
21 mag 201937,0037,2436,7337,1336,748.387.600
20 mag 201936,6637,0036,6436,9736,5817.521.900
17 mag 201937,0137,3636,8537,0036,617.970.000
16 mag 201937,3037,6237,1337,3836,985.734.600
15 mag 201936,6337,5636,4837,3736,978.190.400
14 mag 201936,8137,3936,6837,0436,656.534.600
13 mag 201936,8537,1236,4536,5636,1719.454.800
10 mag 201937,5037,9837,0437,8937,496.440.600
09 mag 201937,5937,6737,2237,5837,188.898.600
08 mag 201938,4238,7838,1438,2137,807.082.900
07 mag 201938,8638,8938,2738,5338,1211.257.000
06 mag 201937,5038,1737,2538,0937,697.506.200
03 mag 201938,5438,9038,1738,8038,397.201.000
02 mag 201938,4638,8438,2038,2537,8411.291.900
01 mag 201939,0039,2038,6638,7538,348.843.300
30 apr 201938,9239,4738,5638,9538,5416.035.500
29 apr 201939,7540,2839,6940,0139,599.601.100
26 apr 201940,0540,1039,4439,6839,2611.830.500
25 apr 201939,5239,7238,9539,1138,708.154.600
24 apr 201939,5139,8939,3739,7239,305.564.700
23 apr 201939,4039,8439,1839,8339,419.507.500
22 apr 201940,0040,1039,4939,5039,087.203.800
18 apr 201940,0040,4539,9840,3039,8710.678.000
17 apr 201940,1040,2639,8839,9939,578.643.500
16 apr 201939,5639,9139,4639,6639,245.985.300
15 apr 201939,9040,0139,3539,5739,155.179.400
12 apr 201939,6040,0539,5339,7139,294.949.700
11 apr 201939,3839,5939,1339,3338,914.581.500
10 apr 201938,8939,4238,7839,2538,835.471.100
09 apr 201938,8539,0838,7038,8638,456.528.900
08 apr 201938,7739,0938,7639,0638,655.992.400
05 apr 201938,8539,0138,5838,9438,534.497.800
04 apr 201938,4038,9438,3938,7938,387.116.100
03 apr 201938,2538,6438,2338,3937,988.815.300
02 apr 201937,8338,0137,6137,8137,415.667.100
01 apr 201937,4037,8237,3337,7637,367.145.600
29 mar 201937,3137,4036,9237,1036,719.432.600
28 mar 201936,7037,2336,6637,0636,675.591.300
27 mar 201936,9237,2436,4736,6136,227.006.500
26 mar 201936,9336,9836,5636,8736,486.867.200
25 mar 201936,4837,0336,2636,7536,366.922.200
22 mar 201937,0937,3036,2836,4436,0510.049.500
21 mar 201937,0037,3836,7837,3536,958.168.100
20 mar 201937,7437,9436,7837,0036,6111.680.000
19 mar 201938,3138,7538,0438,2737,869.003.300
18 mar 201938,1838,2437,6237,9837,587.583.800
15 mar 201938,0438,2937,8838,0737,6716.854.700
14 mar 201938,7638,8237,9438,0337,638.692.900
13 mar 201938,7439,0338,6038,8038,397.334.100
12 mar 201938,7039,0338,5038,6238,216.633.600
11 mar 201938,0838,7938,0038,6238,2112.218.800
08 mar 201937,6338,0437,5037,9937,596.911.000
07 mar 201938,1038,3437,6438,0437,648.999.800
07 mar 20190.38 Dividendo
06 mar 201939,2439,2938,4938,6737,889.413.300
05 mar 201939,2839,4239,0239,2838,484.866.200
04 mar 201939,7041,5039,0339,2538,457.524.500
01 mar 201939,8539,9739,0539,5338,737.706.200
28 feb 201939,8239,9139,2039,4838,689.053.400
27 feb 201940,0940,1639,7840,0039,198.671.900
26 feb 201939,9140,3639,8340,1139,297.611.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità