General Dynamics Corp (GDX.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 73 |
| 21 jun 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 20 jun 2024 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
| 19 jun 2024 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | - |
| 18 jun 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 17 jun 2024 | 271.85 | 271.85 | 271.85 | 271.85 | 271.85 | - |
| 14 jun 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
| 13 jun 2024 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | - |
| 12 jun 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - |
| 11 jun 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| 10 jun 2024 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | 73 |
| 07 jun 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| 06 jun 2024 | 274.10 | 274.40 | 274.10 | 274.40 | 274.40 | 1 |
| 05 jun 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 04 jun 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 03 jun 2024 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | - |
| 31 may 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| 30 may 2024 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | - |
| 29 may 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 28 may 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | - |
| 27 may 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
| 24 may 2024 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | - |
| 23 may 2024 | 274.25 | 274.70 | 274.25 | 274.70 | 274.70 | 10 |
| 22 may 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| 21 may 2024 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | - |
| 20 may 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| 17 may 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | - |
| 16 may 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | 36 |
| 15 may 2024 | 270.75 | 270.75 | 270.75 | 270.75 | 270.75 | - |
| 14 may 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - |
| 13 may 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | - |
| 10 may 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| 09 may 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
| 08 may 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| 07 may 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 06 may 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
| 03 may 2024 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | - |
| 02 may 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 30 abr 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | - |
| 29 abr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 26 abr 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
| 25 abr 2024 | 261.50 | 263.25 | 261.50 | 263.25 | 263.25 | 7 |
| 24 abr 2024 | 272.85 | 272.85 | 268.15 | 268.15 | 268.15 | 5 |
| 23 abr 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | - |
| 22 abr 2024 | 270.30 | 273.05 | 270.30 | 273.05 | 273.05 | 20 |
| 19 abr 2024 | 266.75 | 266.75 | 266.75 | 266.75 | 266.75 | - |
| 18 abr 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
| 17 abr 2024 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | - |
| 16 abr 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 15 abr 2024 | 273.15 | 273.95 | 273.15 | 273.95 | 273.95 | 16 |
| 12 abr 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | - |
| 11 abr 2024 | 268.65 | 268.65 | 268.65 | 268.65 | 268.65 | - |
| 11 abr 2024 | 1.42 Dividendo | |||||
| 10 abr 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 263.78 | - |
| 09 abr 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 267.51 | - |
| 08 abr 2024 | 271.75 | 271.75 | 271.35 | 271.35 | 269.90 | 1 |
| 05 abr 2024 | 269.60 | 271.55 | 269.60 | 271.55 | 270.10 | 5 |
| 04 abr 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 266.76 | - |
| 03 abr 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 266.96 | - |
| 02 abr 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 269.50 | - |
| 28 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.61 | - |
| 27 mar 2024 | 256.50 | 256.50 | 256.40 | 256.40 | 255.03 | - |
| 26 mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 255.23 | - |
| 25 mar 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 258.01 | - |
| 22 mar 2024 | 258.50 | 260.70 | 258.50 | 260.70 | 259.30 | 10 |
| 21 mar 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 256.72 | - |
| 20 mar 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 254.83 | - |
| 19 mar 2024 | 255.00 | 256.50 | 255.00 | 256.50 | 255.13 | 8 |
| 18 mar 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 250.25 | - |
| 15 mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.75 | - |
| 14 mar 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 249.95 | - |
| 13 mar 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| 12 mar 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 247.97 | - |
| 11 mar 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 246.27 | - |
| 08 mar 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.17 | - |
| 07 mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.66 | - |
| 06 mar 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| 05 mar 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 250.95 | - |
| 04 mar 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 248.56 | - |
| 01 mar 2024 | 252.00 | 252.00 | 250.90 | 250.90 | 249.56 | 19 |
| 29 feb 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.85 | - |
| 28 feb 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 250.45 | - |
| 27 feb 2024 | 250.80 | 251.20 | 250.80 | 251.20 | 249.85 | 10 |
| 26 feb 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 252.34 | 3 |
| 23 feb 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| 22 feb 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 248.96 | - |
| 21 feb 2024 | 247.80 | 250.10 | 247.80 | 250.10 | 248.76 | 5 |
| 20 feb 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.26 | - |
| 19 feb 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 249.56 | 4 |
| 16 feb 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 249.06 | - |
| 15 feb 2024 | 250.20 | 252.40 | 250.20 | 252.40 | 251.05 | 2 |
| 14 feb 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 247.27 | - |
| 13 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.16 | - |
| 12 feb 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 248.06 | - |
| 09 feb 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 247.37 | - |
| 08 feb 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 247.37 | - |
| 07 feb 2024 | 247.80 | 250.40 | 247.80 | 250.40 | 249.06 | 15 |
| 06 feb 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 244.78 | - |
| 05 feb 2024 | 245.10 | 246.90 | 245.10 | 246.90 | 245.58 | 6 |
| 02 feb 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 243.29 | - |
| *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.