General Motors Company (GM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.52

+0.06

(+0.14%)

A partir del 11:56AM EDT. Mercado abierto.

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	42.77	42.83	42.35	42.52	42.52	3,647,211
17 abr 2024	42.91	43.16	42.29	42.46	42.46	10,651,100
16 abr 2024	42.49	42.92	42.13	42.66	42.66	12,384,900
15 abr 2024	43.73	43.98	42.52	42.69	42.69	13,499,600
12 abr 2024	43.50	43.58	42.65	43.08	43.08	11,901,500
11 abr 2024	43.90	43.99	43.19	43.84	43.84	19,563,000
10 abr 2024	43.90	44.55	43.51	43.94	43.94	11,636,400
09 abr 2024	44.58	44.87	44.07	44.73	44.73	8,794,800
08 abr 2024	44.43	44.85	44.28	44.34	44.34	8,250,400
05 abr 2024	43.72	44.31	43.46	44.23	44.23	11,209,800
04 abr 2024	45.71	46.04	43.62	43.68	43.68	16,988,600
03 abr 2024	44.67	45.42	44.64	45.17	45.17	14,377,100
02 abr 2024	44.97	45.26	44.59	44.89	44.89	13,061,900
01 abr 2024	45.13	45.73	44.98	45.40	45.40	11,008,300
28 mar 2024	44.63	45.54	44.60	45.35	45.35	14,766,400
27 mar 2024	44.06	44.81	44.05	44.59	44.59	22,172,100
26 mar 2024	43.69	44.57	43.43	44.00	44.00	15,961,300
25 mar 2024	43.06	43.96	43.06	43.55	43.55	14,644,700
22 mar 2024	43.30	43.66	43.00	43.06	43.06	9,387,400
21 mar 2024	42.92	43.59	42.84	43.42	43.42	15,268,300
20 mar 2024	41.42	42.89	41.36	42.85	42.85	16,909,300
19 mar 2024	40.92	41.68	40.72	41.51	41.51	15,936,400
18 mar 2024	40.89	40.92	40.33	40.82	40.82	16,126,600
15 mar 2024	39.27	40.82	39.27	40.69	40.69	82,750,500
14 mar 2024	40.18	40.34	38.95	39.38	39.38	18,012,900
13 mar 2024	39.46	40.47	39.34	40.26	40.26	19,081,300
12 mar 2024	39.58	39.62	38.96	39.21	39.21	19,442,500
11 mar 2024	39.28	39.81	39.22	39.53	39.53	11,659,100
08 mar 2024	39.35	40.15	39.31	39.50	39.50	12,917,900
07 mar 2024	40.17	40.32	39.26	39.35	39.35	15,428,000
06 mar 2024	40.65	40.74	39.83	40.15	40.15	15,511,200
05 mar 2024	40.70	40.89	40.13	40.65	40.65	18,913,500
04 mar 2024	41.00	41.52	40.76	40.93	40.93	14,703,100
01 mar 2024	40.81	41.80	40.40	40.99	40.99	13,074,600
29 feb 2024	40.77	41.34	40.64	40.98	40.98	18,005,200
29 feb 2024	0.12 Dividendo
28 feb 2024	40.06	41.08	40.05	40.63	40.51	15,697,500
27 feb 2024	40.23	40.60	39.85	40.18	40.06	11,507,700
26 feb 2024	39.64	40.73	39.60	39.79	39.67	16,610,200
23 feb 2024	39.36	39.95	39.32	39.63	39.51	15,194,400
22 feb 2024	39.55	39.80	39.16	39.34	39.22	11,458,100
21 feb 2024	38.96	39.82	38.96	39.49	39.37	15,987,800
20 feb 2024	38.35	39.17	38.13	39.01	38.89	16,971,300
16 feb 2024	38.80	39.06	38.62	38.70	38.59	12,392,900
15 feb 2024	38.67	39.51	38.64	38.99	38.87	15,688,600
14 feb 2024	38.58	38.75	38.05	38.37	38.26	13,278,500
13 feb 2024	38.80	38.94	37.83	38.31	38.20	18,979,000
12 feb 2024	38.54	39.53	38.51	39.28	39.16	18,113,100
09 feb 2024	38.62	38.98	38.45	38.56	38.45	13,066,000
08 feb 2024	38.84	38.94	38.42	38.65	38.54	15,864,500
07 feb 2024	38.54	39.12	38.10	38.72	38.61	19,093,800
06 feb 2024	37.60	38.67	37.60	38.03	37.92	16,280,200
05 feb 2024	38.53	38.69	37.68	37.79	37.68	19,722,400
02 feb 2024	38.53	39.19	38.29	38.91	38.80	19,817,100
01 feb 2024	39.18	39.31	38.53	38.87	38.76	21,343,000
31 ene 2024	38.20	39.75	38.13	38.80	38.69	34,203,100
30 ene 2024	38.35	38.96	37.40	38.15	38.04	57,982,600
29 ene 2024	35.20	35.61	34.93	35.39	35.29	24,054,800
26 ene 2024	35.16	35.55	35.04	35.18	35.08	14,190,100
25 ene 2024	34.96	35.26	34.71	35.16	35.06	21,520,300
24 ene 2024	35.29	35.60	34.56	34.70	34.60	15,483,400
23 ene 2024	35.62	35.76	34.94	35.23	35.13	16,822,800
22 ene 2024	35.55	36.05	35.28	35.32	35.22	15,127,100
19 ene 2024	34.59	35.66	34.34	35.51	35.41	17,595,100
18 ene 2024	35.30	35.36	34.32	34.58	34.48	22,571,800
17 ene 2024	34.83	35.21	34.73	35.01	34.91	15,352,800
16 ene 2024	34.73	35.58	34.62	35.39	35.29	18,287,200
12 ene 2024	35.67	36.12	35.20	35.26	35.16	16,649,600
11 ene 2024	36.11	36.25	35.61	35.86	35.75	14,628,200
10 ene 2024	36.57	36.62	35.99	36.31	36.20	16,042,600
09 ene 2024	36.35	36.73	36.19	36.54	36.43	13,892,800
08 ene 2024	35.83	36.85	35.82	36.70	36.59	13,774,800
05 ene 2024	35.51	36.61	35.44	35.99	35.88	14,996,100
04 ene 2024	35.66	35.98	35.28	35.49	35.39	20,138,000
03 ene 2024	35.51	35.62	34.70	35.27	35.17	20,308,800
02 ene 2024	35.64	36.63	35.44	36.05	35.94	17,501,300
29 dic 2023	36.13	36.46	35.86	35.92	35.81	14,124,700
28 dic 2023	36.00	36.24	35.91	36.20	36.09	9,719,400
27 dic 2023	36.10	36.26	35.70	36.08	35.97	11,128,500
26 dic 2023	36.02	36.42	36.02	36.13	36.02	10,733,900
22 dic 2023	36.11	36.62	35.84	36.02	35.91	15,020,900
21 dic 2023	35.83	36.32	35.69	36.25	36.14	18,421,900
20 dic 2023	35.73	36.40	35.46	35.47	35.37	16,585,400
19 dic 2023	35.51	35.99	35.37	35.87	35.76	11,875,400
18 dic 2023	35.78	36.16	35.43	35.44	35.34	18,151,800
15 dic 2023	36.30	36.49	35.62	35.73	35.62	34,153,800
14 dic 2023	34.62	36.32	34.55	36.25	36.14	35,593,100
13 dic 2023	33.30	34.06	32.83	33.99	33.89	28,807,100
12 dic 2023	33.50	33.91	33.36	33.42	33.32	22,492,100
11 dic 2023	33.50	34.02	33.44	33.58	33.48	23,314,400
08 dic 2023	33.51	34.32	33.51	33.75	33.65	20,272,100
07 dic 2023	32.98	33.62	32.81	33.51	33.41	20,158,800
06 dic 2023	33.05	33.67	32.87	32.91	32.81	21,736,200
05 dic 2023	32.96	33.43	32.66	32.68	32.58	25,717,600
04 dic 2023	32.67	33.44	32.60	33.07	32.97	29,590,100
01 dic 2023	31.52	32.59	31.52	32.36	32.26	31,642,900
30 nov 2023	31.75	32.27	31.58	31.60	31.51	45,236,500
30 nov 2023	0.09 Dividendo
29 nov 2023	31.87	32.29	31.42	31.60	31.42	85,193,700
28 nov 2023	28.44	29.00	28.33	28.89	28.72	18,156,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,044.93+22.72(+0.45%)

Dow Jones37,980.78+227.47(+0.60%)

Nasdaq15,750.74+67.37(+0.43%)

Russell 20001,967.66+19.72(+1.01%)

Petróleo82.66-0.03(-0.04%)

Oro2,394.90+6.50(+0.27%)

General Motors Company (GM)

S&P 500
5,044.93
+22.72(+0.45%)

Dow Jones
37,980.78
+227.47(+0.60%)

Nasdaq
15,750.74
+67.37(+0.43%)

Russell 2000
1,967.66
+19.72(+1.01%)

Petróleo
82.66
-0.03(-0.04%)

Oro
2,394.90
+6.50(+0.27%)