U.S. markets open in 4 hours 39 minutes
F S&P 500
5,525.50 +4.00 (+0.07%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,930.75 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
2,072.50 +7.50 (+0.36%) Petróleo
82.08 +0.54 (+0.66%) Oro
2,334.20 -5.40 (-0.23%)
General Motors Co (8GM.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:30AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 43.13 | 43.21 | 43.13 | 43.21 | 43.21 | 100 |
| 28 jun 2024 | 42.76 | 43.40 | 42.76 | 42.99 | 42.99 | - |
| 27 jun 2024 | 42.61 | 42.64 | 42.47 | 42.56 | 42.56 | - |
| 26 jun 2024 | 43.35 | 43.35 | 42.76 | 42.76 | 42.76 | - |
| 25 jun 2024 | 44.74 | 44.78 | 43.26 | 43.26 | 43.26 | - |
| 24 jun 2024 | 44.44 | 45.01 | 44.43 | 44.90 | 44.90 | - |
| 21 jun 2024 | 44.71 | 44.71 | 44.40 | 44.40 | 44.40 | - |
| 20 jun 2024 | 43.82 | 44.33 | 43.82 | 44.18 | 44.18 | - |
| 19 jun 2024 | 43.94 | 44.02 | 43.83 | 43.83 | 43.83 | - |
| 18 jun 2024 | 44.13 | 44.40 | 44.02 | 44.22 | 44.22 | - |
| 17 jun 2024 | 43.56 | 44.08 | 43.43 | 44.05 | 44.05 | - |
| 14 jun 2024 | 44.26 | 44.26 | 43.24 | 43.33 | 43.33 | - |
| 13 jun 2024 | 45.10 | 45.10 | 44.25 | 44.36 | 44.36 | - |
| 12 jun 2024 | 44.86 | 45.15 | 44.82 | 44.87 | 44.87 | - |
| 11 jun 2024 | 44.04 | 44.83 | 44.04 | 44.83 | 44.83 | - |
| 10 jun 2024 | 42.23 | 44.05 | 42.13 | 44.05 | 44.05 | - |
| 07 jun 2024 | 41.70 | 42.47 | 41.64 | 42.47 | 42.47 | - |
| 07 jun 2024 | 0.12 Dividendo | |||||
| 06 jun 2024 | 41.72 | 41.96 | 41.71 | 41.85 | 41.73 | - |
| 05 jun 2024 | 41.58 | 41.83 | 41.10 | 41.83 | 41.71 | - |
| 04 jun 2024 | 41.79 | 41.83 | 41.22 | 41.51 | 41.39 | - |
| 03 jun 2024 | 41.35 | 42.12 | 41.15 | 41.81 | 41.70 | - |
| 31 may 2024 | 39.81 | 40.98 | 39.12 | 40.98 | 40.86 | - |
| 30 may 2024 | 38.97 | 39.83 | 38.97 | 39.83 | 39.72 | - |
| 29 may 2024 | 39.45 | 39.45 | 39.24 | 39.24 | 39.12 | - |
| 28 may 2024 | 39.76 | 40.47 | 39.40 | 39.40 | 39.29 | - |
| 27 may 2024 | 40.50 | 40.52 | 40.43 | 40.52 | 40.40 | - |
| 24 may 2024 | 40.35 | 40.65 | 40.35 | 40.53 | 40.41 | - |
| 23 may 2024 | 40.52 | 40.52 | 40.28 | 40.37 | 40.25 | - |
| 22 may 2024 | 41.31 | 41.31 | 40.55 | 40.55 | 40.43 | - |
| 21 may 2024 | 41.35 | 41.35 | 41.10 | 41.26 | 41.14 | - |
| 20 may 2024 | 42.02 | 42.04 | 41.56 | 41.60 | 41.48 | - |
| 17 may 2024 | 42.10 | 42.24 | 42.08 | 42.13 | 42.01 | - |
| 16 may 2024 | 41.71 | 42.17 | 41.63 | 42.17 | 42.04 | - |
| 15 may 2024 | 41.52 | 41.77 | 41.52 | 41.77 | 41.65 | - |
| 14 may 2024 | 41.76 | 41.92 | 41.38 | 41.38 | 41.26 | - |
| 13 may 2024 | 41.87 | 42.44 | 41.83 | 41.83 | 41.72 | - |
| 10 may 2024 | 42.13 | 42.17 | 41.81 | 41.81 | 41.69 | - |
| 09 may 2024 | 41.77 | 42.12 | 41.74 | 42.00 | 41.88 | - |
| 08 may 2024 | 42.03 | 42.10 | 41.96 | 41.96 | 41.83 | - |
| 07 may 2024 | 41.78 | 42.36 | 41.71 | 42.22 | 42.09 | - |
| 06 may 2024 | 41.58 | 42.17 | 41.58 | 41.92 | 41.79 | - |
| 03 may 2024 | 41.76 | 41.76 | 41.52 | 41.53 | 41.41 | - |
| 02 may 2024 | 41.82 | 41.95 | 41.69 | 41.72 | 41.60 | - |
| 30 abr 2024 | 42.88 | 42.88 | 41.49 | 41.49 | 41.37 | - |
| 29 abr 2024 | 42.70 | 42.92 | 42.66 | 42.92 | 42.79 | - |
| 26 abr 2024 | 42.49 | 43.03 | 42.35 | 43.03 | 42.91 | - |
| 25 abr 2024 | 41.69 | 42.35 | 41.69 | 42.35 | 42.23 | - |
| 24 abr 2024 | 42.24 | 42.24 | 42.08 | 42.08 | 41.96 | - |
| 23 abr 2024 | 40.30 | 42.49 | 40.22 | 42.49 | 42.37 | - |
| 22 abr 2024 | 39.73 | 40.56 | 39.73 | 40.56 | 40.44 | - |
| 19 abr 2024 | 39.47 | 40.15 | 39.47 | 39.79 | 39.68 | - |
| 18 abr 2024 | 39.73 | 39.88 | 39.58 | 39.58 | 39.46 | - |
| 17 abr 2024 | 40.09 | 40.15 | 39.90 | 39.90 | 39.78 | - |
| 16 abr 2024 | 40.13 | 40.13 | 39.83 | 40.10 | 39.98 | - |
| 15 abr 2024 | 40.46 | 40.46 | 40.22 | 40.22 | 40.10 | - |
| 12 abr 2024 | 40.86 | 41.06 | 40.07 | 40.07 | 39.96 | - |
| 11 abr 2024 | 40.74 | 40.79 | 40.29 | 40.79 | 40.68 | - |
| 10 abr 2024 | 41.15 | 41.27 | 41.13 | 41.17 | 41.05 | - |
| 09 abr 2024 | 40.63 | 41.05 | 40.59 | 41.05 | 40.93 | - |
| 08 abr 2024 | 40.69 | 41.01 | 40.59 | 41.01 | 40.89 | 100 |
| 05 abr 2024 | 40.43 | 40.72 | 40.17 | 40.70 | 40.58 | 250 |
| 04 abr 2024 | 41.59 | 42.15 | 41.42 | 41.42 | 41.31 | - |
| 03 abr 2024 | 41.47 | 41.77 | 41.42 | 41.77 | 41.65 | - |
| 02 abr 2024 | 42.03 | 42.04 | 41.72 | 41.72 | 41.60 | - |
| 28 mar 2024 | 41.10 | 41.99 | 41.10 | 41.99 | 41.86 | - |
| 27 mar 2024 | 40.84 | 41.08 | 40.80 | 41.08 | 40.97 | - |
| 26 mar 2024 | 40.08 | 40.81 | 40.08 | 40.81 | 40.69 | - |
| 25 mar 2024 | 39.54 | 40.38 | 39.54 | 40.24 | 40.13 | - |
| 22 mar 2024 | 39.99 | 40.08 | 39.83 | 39.83 | 39.71 | - |
| 21 mar 2024 | 39.22 | 39.72 | 39.22 | 39.70 | 39.59 | - |
| 20 mar 2024 | 38.10 | 38.85 | 38.10 | 38.85 | 38.74 | - |
| 19 mar 2024 | 37.38 | 38.26 | 37.38 | 37.90 | 37.79 | - |
| 18 mar 2024 | 37.27 | 37.40 | 37.17 | 37.40 | 37.29 | - |
| 15 mar 2024 | 36.15 | 37.12 | 35.89 | 37.12 | 37.01 | - |
| 14 mar 2024 | 36.78 | 36.80 | 36.13 | 36.13 | 36.02 | - |
| 13 mar 2024 | 35.78 | 36.78 | 35.72 | 36.62 | 36.51 | - |
| 12 mar 2024 | 36.09 | 36.17 | 35.86 | 35.86 | 35.76 | - |
| 11 mar 2024 | 35.96 | 36.35 | 35.92 | 36.33 | 36.23 | - |
| 08 mar 2024 | 35.81 | 36.10 | 35.81 | 36.10 | 36.00 | - |
| 07 mar 2024 | 36.66 | 36.66 | 36.15 | 36.15 | 36.05 | - |
| 06 mar 2024 | 37.34 | 37.48 | 36.81 | 36.88 | 36.77 | - |
| 05 mar 2024 | 37.47 | 37.50 | 37.21 | 37.21 | 37.10 | - |
| 04 mar 2024 | 37.74 | 37.93 | 37.63 | 37.74 | 37.63 | - |
| 01 mar 2024 | 37.83 | 37.91 | 37.72 | 37.72 | 37.61 | - |
| 29 feb 2024 | 37.40 | 37.88 | 37.27 | 37.83 | 37.72 | - |
| 29 feb 2024 | 0.12 Dividendo | |||||
| 28 feb 2024 | 36.97 | 37.75 | 36.78 | 37.75 | 37.52 | - |
| 27 feb 2024 | 36.49 | 36.97 | 36.49 | 36.92 | 36.69 | - |
| 26 feb 2024 | 36.46 | 37.27 | 36.35 | 36.69 | 36.47 | - |
| 23 feb 2024 | 36.25 | 36.67 | 36.15 | 36.67 | 36.45 | - |
| 22 feb 2024 | 36.47 | 36.63 | 36.37 | 36.37 | 36.15 | - |
| 21 feb 2024 | 35.96 | 36.58 | 35.88 | 36.49 | 36.27 | - |
| 20 feb 2024 | 35.58 | 35.92 | 35.29 | 35.92 | 35.70 | - |
| 19 feb 2024 | 35.79 | 35.79 | 35.51 | 35.63 | 35.42 | - |
| 16 feb 2024 | 36.12 | 36.16 | 36.06 | 36.12 | 35.90 | - |
| 15 feb 2024 | 35.72 | 36.39 | 35.72 | 36.15 | 35.94 | - |
| 14 feb 2024 | 35.65 | 35.92 | 35.62 | 35.62 | 35.40 | - |
| 13 feb 2024 | 36.30 | 36.30 | 35.46 | 35.54 | 35.33 | - |
| 12 feb 2024 | 35.63 | 36.60 | 35.63 | 36.54 | 36.32 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.