General Electric Co (GCP.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 13 jun 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 12 jun 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 11 jun 2024 | 150.50 | 151.00 | 150.50 | 151.00 | 151.00 | 7 |
| 10 jun 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 07 jun 2024 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | 117 |
| 06 jun 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 05 jun 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 04 jun 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 28 |
| 03 jun 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 37 |
| 31 may 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 7 |
| 30 may 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 29 may 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 28 may 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 27 may 2024 | 153.50 | 154.00 | 153.50 | 154.00 | 154.00 | 20 |
| 24 may 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 23 may 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 22 may 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 21 may 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 20 may 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 17 may 2024 | 148.00 | 148.50 | 148.00 | 148.50 | 148.50 | 665 |
| 16 may 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 15 may 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 14 may 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 13 may 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 10 may 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 09 may 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 08 may 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 07 may 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 06 may 2024 | 152.50 | 155.50 | 152.50 | 155.50 | 155.50 | 181 |
| 03 may 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 02 may 2024 | 149.00 | 149.50 | 149.00 | 149.50 | 149.50 | 347 |
| 30 abr 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 29 abr 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 26 abr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 25 abr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 24 abr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 23 abr 2024 | 140.50 | 150.00 | 140.50 | 150.00 | 150.00 | 50 |
| 22 abr 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 19 abr 2024 | 142.50 | 143.00 | 142.50 | 143.00 | 143.00 | 21 |
| 18 abr 2024 | 146.00 | 146.00 | 145.50 | 145.50 | 145.50 | 250 |
| 17 abr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 46 |
| 16 abr 2024 | 144.00 | 144.50 | 144.00 | 144.00 | 144.00 | 81 |
| 15 abr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 12 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 12 abr 2024 | 0.28 Dividendo | |||||
| 11 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 10 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 09 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 08 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 05 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 04 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 03 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 02 abr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 28 mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.32 | - |
| 27 mar 2024 | 128.60 | 132.20 | 128.60 | 132.20 | 131.92 | 329 |
| 26 mar 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 127.93 | - |
| 25 mar 2024 | 129.00 | 129.40 | 129.00 | 129.40 | 129.12 | 132 |
| 22 mar 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 163.65 | 65 |
| 21 mar 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 159.66 | 58 |
| 20 mar 2024 | 159.50 | 159.50 | 158.50 | 158.50 | 158.17 | 62 |
| 19 mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.67 | - |
| 18 mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.67 | 1 |
| 15 mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.18 | - |
| 14 mar 2024 | 155.50 | 155.50 | 154.00 | 154.00 | 153.67 | 87 |
| 13 mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.68 | - |
| 12 mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 151.68 | 126 |
| 11 mar 2024 | 153.50 | 153.50 | 152.50 | 152.50 | 152.18 | 235 |
| 08 mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.18 | - |
| 07 mar 2024 | 145.50 | 149.00 | 145.50 | 149.00 | 148.69 | 41 |
| 06 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.70 | - |
| 05 mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.19 | - |
| 04 mar 2024 | 145.50 | 148.50 | 145.50 | 148.50 | 148.19 | 100 |
| 01 mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.69 | - |
| 29 feb 2024 | 143.00 | 144.50 | 143.00 | 144.50 | 144.19 | 51 |
| 28 feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.70 | - |
| 27 feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.20 | - |
| 26 feb 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 140.70 | 45 |
| 23 feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.70 | - |
| 22 feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.71 | - |
| 21 feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.71 | - |
| 20 feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.21 | - |
| 19 feb 2024 | 138.00 | 138.00 | 137.50 | 137.50 | 137.21 | 115 |
| 16 feb 2024 | 137.50 | 138.00 | 137.50 | 138.00 | 137.71 | 4 |
| 15 feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.21 | - |
| 14 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.72 | - |
| 13 feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.73 | - |
| 12 feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.23 | - |
| 09 feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.23 | - |
| 08 feb 2024 | 128.00 | 128.00 | 127.50 | 127.50 | 127.23 | 10 |
| 07 feb 2024 | 127.50 | 128.50 | 127.50 | 128.50 | 128.23 | 25 |
| 06 feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | - |
| 05 feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
| 02 feb 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.24 | - |
| 01 feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.24 | - |
| 31 ene 2024 | 123.50 | 123.50 | 123.00 | 123.00 | 122.74 | 11 |
| 30 ene 2024 | 120.50 | 120.50 | 120.00 | 120.50 | 120.25 | 90 |
| 29 ene 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.25 | - |
| 26 ene 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.75 | - |
| 25 ene 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.75 | - |
| *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.