U.S. markets open in 4 hours 4 minutes
F S&P 500
5,523.00 +1.50 (+0.03%) F Dow Jones
39,540.00 +71.00 (+0.18%) F Nasdaq
19,914.25 -13.00 (-0.07%) E-mini Russell 2000 Index Futur
2,071.50 +6.50 (+0.31%) Petróleo
82.01 +0.47 (+0.58%) Oro
2,338.50 -1.10 (-0.05%)
General Motors Co (8GM.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM 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 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 9 |
| 28 jun 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 27 jun 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 26 jun 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 25 jun 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 24 jun 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 21 jun 2024 | 44.75 | 44.75 | 44.65 | 44.65 | 44.65 | 9 |
| 20 jun 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 19 jun 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 18 jun 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 17 jun 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 14 jun 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 13 jun 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 12 jun 2024 | 44.91 | 45.28 | 44.91 | 45.28 | 45.28 | 50 |
| 11 jun 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 10 jun 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 07 jun 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 07 jun 2024 | 0.12 Dividendo | |||||
| 06 jun 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.64 | - |
| 05 jun 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.51 | - |
| 04 jun 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.72 | - |
| 03 jun 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.28 | - |
| 31 may 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.72 | - |
| 30 may 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.89 | - |
| 29 may 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.38 | - |
| 28 may 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | - |
| 27 may 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.44 | - |
| 24 may 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | - |
| 23 may 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.44 | - |
| 22 may 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.21 | - |
| 21 may 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.28 | - |
| 20 may 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.94 | - |
| 17 may 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.02 | - |
| 16 may 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.63 | - |
| 15 may 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.45 | - |
| 14 may 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.68 | - |
| 13 may 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.79 | - |
| 10 may 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.04 | - |
| 09 may 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.69 | - |
| 08 may 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.95 | - |
| 07 may 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.65 | - |
| 06 may 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.50 | - |
| 03 may 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.68 | - |
| 02 may 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.74 | - |
| 30 abr 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.77 | - |
| 29 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.63 | - |
| 26 abr 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.41 | - |
| 25 abr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.61 | - |
| 24 abr 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.16 | - |
| 23 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.23 | - |
| 22 abr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.63 | - |
| 19 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.34 | - |
| 18 abr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.66 | - |
| 17 abr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.07 | - |
| 16 abr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.05 | - |
| 15 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.38 | - |
| 12 abr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.77 | - |
| 11 abr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.66 | - |
| 10 abr 2024 | 41.19 | 41.22 | 41.19 | 41.22 | 41.10 | 700 |
| 09 abr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.36 | - |
| 08 abr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.61 | - |
| 05 abr 2024 | 40.48 | 40.48 | 40.39 | 40.39 | 40.27 | 65 |
| 04 abr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.51 | - |
| 03 abr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.40 | - |
| 02 abr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.94 | - |
| 28 mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.03 | - |
| 27 mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.76 | - |
| 26 mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.02 | - |
| 25 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.52 | - |
| 22 mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.94 | - |
| 21 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.14 | - |
| 20 mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.04 | - |
| 19 mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.31 | - |
| 18 mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.19 | - |
| 15 mar 2024 | 36.19 | 36.19 | 36.17 | 36.17 | 36.07 | 8 |
| 14 mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.72 | - |
| 13 mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.72 | - |
| 12 mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.04 | - |
| 11 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.90 | - |
| 08 mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.75 | - |
| 07 mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.60 | - |
| 06 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.26 | - |
| 05 mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.41 | - |
| 04 mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.52 | - |
| 01 mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.76 | - |
| 29 feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.32 | - |
| 29 feb 2024 | 0.12 Dividendo | |||||
| 28 feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.78 | - |
| 27 feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.30 | - |
| 26 feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.27 | - |
| 23 feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.06 | - |
| 22 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.28 | - |
| 21 feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.78 | - |
| 20 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.39 | - |
| 19 feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.61 | - |
| 16 feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 35.94 | - |
| 15 feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.57 | - |
| 14 feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.47 | - |
| 13 feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.13 | - |
| 12 feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.45 | - |
| *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.