General Electric Co (GCP.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 148.50 | 149.00 | 148.00 | 147.50 | 147.50 | 2,650 |
| 16 may 2024 | 150.50 | 151.00 | 149.50 | 149.50 | 149.50 | 1,475 |
| 15 may 2024 | 147.50 | 148.00 | 147.00 | 147.50 | 147.50 | 3,603 |
| 14 may 2024 | 148.00 | 148.50 | 145.00 | 148.50 | 148.50 | 6,305 |
| 13 may 2024 | 152.00 | 152.50 | 147.00 | 149.00 | 149.00 | 2,344 |
| 10 may 2024 | 156.00 | 156.00 | 152.50 | 152.50 | 152.50 | 1,136 |
| 09 may 2024 | 158.00 | 158.00 | 156.50 | 156.50 | 156.50 | 1,637 |
| 08 may 2024 | 158.00 | 158.50 | 157.00 | 158.50 | 158.50 | 4,054 |
| 07 may 2024 | 156.00 | 157.50 | 155.50 | 157.50 | 157.50 | 1,680 |
| 06 may 2024 | 152.50 | 156.00 | 152.50 | 156.00 | 156.00 | 3,508 |
| 03 may 2024 | 151.00 | 152.50 | 151.00 | 152.00 | 152.00 | 2,249 |
| 02 may 2024 | 149.50 | 151.50 | 149.00 | 150.50 | 150.50 | 3,765 |
| 30 abr 2024 | 153.50 | 155.00 | 152.50 | 152.50 | 152.50 | 2,533 |
| 29 abr 2024 | 151.50 | 155.00 | 151.50 | 153.50 | 153.50 | 4,363 |
| 26 abr 2024 | 150.50 | 152.00 | 150.00 | 150.50 | 150.50 | 1,492 |
| 25 abr 2024 | 147.50 | 150.00 | 146.50 | 149.50 | 149.50 | 2,283 |
| 24 abr 2024 | 152.50 | 153.00 | 145.50 | 147.00 | 147.00 | 4,392 |
| 23 abr 2024 | 141.00 | 149.50 | 140.00 | 149.00 | 149.00 | 5,545 |
| 22 abr 2024 | 139.50 | 141.00 | 139.00 | 141.00 | 141.00 | 3,206 |
| 19 abr 2024 | 143.00 | 143.50 | 141.00 | 141.00 | 141.00 | 3,993 |
| 18 abr 2024 | 146.50 | 148.00 | 145.50 | 147.50 | 147.50 | 7,377 |
| 17 abr 2024 | 147.00 | 148.50 | 146.00 | 146.00 | 146.00 | 5,288 |
| 16 abr 2024 | 144.00 | 145.50 | 143.50 | 145.00 | 145.00 | 5,296 |
| 15 abr 2024 | 145.00 | 148.50 | 145.00 | 146.00 | 146.00 | 3,362 |
| 12 abr 2024 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 2,499 |
| 12 abr 2024 | 0.28 Dividendo | |||||
| 11 abr 2024 | 146.00 | 146.00 | 144.50 | 145.50 | 145.22 | 6,595 |
| 10 abr 2024 | 142.50 | 146.50 | 140.50 | 146.00 | 145.72 | 2,485 |
| 09 abr 2024 | 144.00 | 146.00 | 139.50 | 141.00 | 140.73 | 4,817 |
| 08 abr 2024 | 145.00 | 145.50 | 143.00 | 143.50 | 143.22 | 3,393 |
| 05 abr 2024 | 136.50 | 144.00 | 135.50 | 142.50 | 142.23 | 2,239 |
| 04 abr 2024 | 134.50 | 139.50 | 134.00 | 139.50 | 139.23 | 1,620 |
| 03 abr 2024 | 127.00 | 133.50 | 126.00 | 133.00 | 132.74 | 3,388 |
| 02 abr 2024 | 130.00 | 134.00 | 126.00 | 134.00 | 133.74 | 5,035 |
| 28 mar 2024 | 132.39 | 133.19 | 128.81 | 129.60 | 129.35 | 3,557 |
| 27 mar 2024 | 128.01 | 132.00 | 127.61 | 131.20 | 130.95 | 3,905 |
| 26 mar 2024 | 128.01 | 128.81 | 126.81 | 128.01 | 127.76 | 1,266 |
| 25 mar 2024 | 128.81 | 129.20 | 127.21 | 127.61 | 127.36 | 3,216 |
| 22 mar 2024 | 163.00 | 165.00 | 162.00 | 162.00 | 161.69 | 3,869 |
| 21 mar 2024 | 160.00 | 163.00 | 159.50 | 162.00 | 161.69 | 1,714 |
| 20 mar 2024 | 159.00 | 161.00 | 159.00 | 159.50 | 159.19 | 1,756 |
| 19 mar 2024 | 156.50 | 159.50 | 155.50 | 159.50 | 159.19 | 1,744 |
| 18 mar 2024 | 155.00 | 156.50 | 155.00 | 156.00 | 155.70 | 2,101 |
| 15 mar 2024 | 153.00 | 155.00 | 150.50 | 155.00 | 154.70 | 1,968 |
| 14 mar 2024 | 155.50 | 157.00 | 153.50 | 154.00 | 153.70 | 2,744 |
| 13 mar 2024 | 153.50 | 155.50 | 152.00 | 155.00 | 154.70 | 2,505 |
| 12 mar 2024 | 152.50 | 153.50 | 151.00 | 152.50 | 152.21 | 1,854 |
| 11 mar 2024 | 153.00 | 154.50 | 149.50 | 152.00 | 151.71 | 6,952 |
| 08 mar 2024 | 153.00 | 160.00 | 153.00 | 155.00 | 154.70 | 4,381 |
| 07 mar 2024 | 146.00 | 150.00 | 145.50 | 149.00 | 148.71 | 2,971 |
| 06 mar 2024 | 145.00 | 147.50 | 144.50 | 147.00 | 146.72 | 2,316 |
| 05 mar 2024 | 148.50 | 149.00 | 147.00 | 147.00 | 146.72 | 1,139 |
| 04 mar 2024 | 146.00 | 149.00 | 145.50 | 147.00 | 146.72 | 11,806 |
| 01 mar 2024 | 145.00 | 146.50 | 144.50 | 146.50 | 146.22 | 2,425 |
| 29 feb 2024 | 143.50 | 144.50 | 142.50 | 144.50 | 144.22 | 2,655 |
| 28 feb 2024 | 142.50 | 144.50 | 141.50 | 142.50 | 142.23 | 1,109 |
| 27 feb 2024 | 142.50 | 143.50 | 141.00 | 141.00 | 140.73 | 1,329 |
| 26 feb 2024 | 141.50 | 143.00 | 141.00 | 142.00 | 141.73 | 2,726 |
| 23 feb 2024 | 139.50 | 142.00 | 139.50 | 141.00 | 140.73 | 2,270 |
| 22 feb 2024 | 138.00 | 140.00 | 137.00 | 140.00 | 139.73 | 2,155 |
| 21 feb 2024 | 137.00 | 138.50 | 136.50 | 138.00 | 137.73 | 3,355 |
| 20 feb 2024 | 137.50 | 138.00 | 137.00 | 137.50 | 137.24 | 981 |
| 19 feb 2024 | 138.00 | 138.50 | 137.00 | 137.00 | 136.74 | 2,400 |
| 16 feb 2024 | 137.50 | 139.50 | 137.00 | 138.50 | 138.23 | 986 |
| 15 feb 2024 | 137.00 | 138.00 | 136.50 | 137.50 | 137.24 | 4,783 |
| 14 feb 2024 | 132.50 | 135.50 | 132.00 | 135.00 | 134.74 | 4,142 |
| 13 feb 2024 | 129.50 | 131.00 | 128.50 | 131.00 | 130.75 | 567 |
| 12 feb 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 129.75 | 2,133 |
| 09 feb 2024 | 128.50 | 129.50 | 128.00 | 128.00 | 127.75 | 848 |
| 08 feb 2024 | 129.00 | 129.50 | 128.00 | 128.50 | 128.25 | 609 |
| 07 feb 2024 | 128.00 | 129.00 | 127.50 | 128.00 | 127.75 | 1,605 |
| 06 feb 2024 | 128.00 | 129.00 | 127.50 | 128.50 | 128.25 | 1,090 |
| 05 feb 2024 | 126.50 | 128.50 | 125.00 | 127.50 | 127.25 | 5,731 |
| 02 feb 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 126.76 | 1,279 |
| 01 feb 2024 | 123.00 | 123.50 | 122.50 | 123.00 | 122.76 | 1,286 |
| 31 ene 2024 | 124.50 | 124.50 | 122.50 | 122.50 | 122.26 | 2,335 |
| 30 ene 2024 | 121.50 | 123.00 | 120.00 | 123.00 | 122.76 | 916 |
| 29 ene 2024 | 120.50 | 121.50 | 120.00 | 120.00 | 119.77 | 1,122 |
| 26 ene 2024 | 120.00 | 121.50 | 119.00 | 121.50 | 121.27 | 1,539 |
| 25 ene 2024 | 119.00 | 122.50 | 118.50 | 120.00 | 119.77 | 4,432 |
| 24 ene 2024 | 119.00 | 120.00 | 116.50 | 118.50 | 118.27 | 723 |
| 23 ene 2024 | 121.00 | 121.50 | 112.00 | 120.00 | 119.77 | 4,445 |
| 22 ene 2024 | 118.50 | 121.50 | 118.50 | 121.50 | 121.27 | 2,087 |
| 19 ene 2024 | 118.50 | 118.50 | 118.00 | 118.50 | 118.27 | 1,441 |
| 18 ene 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 117.77 | 342 |
| 17 ene 2024 | 118.00 | 118.00 | 116.50 | 118.00 | 117.77 | 1,183 |
| 16 ene 2024 | 118.50 | 119.00 | 118.00 | 118.50 | 118.27 | 1,284 |
| 15 ene 2024 | 118.50 | 118.50 | 117.50 | 118.00 | 117.77 | 303 |
| 12 ene 2024 | 117.50 | 119.50 | 117.50 | 118.00 | 117.77 | 738 |
| 11 ene 2024 | 118.00 | 118.50 | 117.50 | 117.50 | 117.27 | 1,213 |
| 10 ene 2024 | 117.50 | 118.00 | 117.00 | 117.50 | 117.27 | 1,992 |
| 09 ene 2024 | 117.50 | 117.50 | 116.00 | 117.50 | 117.27 | 1,461 |
| 08 ene 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 114.78 | 2,817 |
| 05 ene 2024 | 114.50 | 114.50 | 113.50 | 114.50 | 114.28 | 457 |
| 04 ene 2024 | 114.00 | 114.50 | 113.00 | 114.00 | 113.78 | 734 |
| 03 ene 2024 | 114.50 | 115.00 | 113.50 | 114.00 | 113.78 | 536 |
| 02 ene 2024 | 116.50 | 116.50 | 115.00 | 115.50 | 115.28 | 1,549 |
| 29 dic 2023 | 115.50 | 116.00 | 115.50 | 116.00 | 115.78 | 359 |
| 28 dic 2023 | 116.00 | 116.00 | 114.50 | 115.50 | 115.28 | 2,507 |
| 27 dic 2023 | 115.50 | 115.50 | 114.50 | 115.50 | 115.28 | 698 |
| *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.