U.S. markets closed
F S&P 500
5,335.75 +8.50 (+0.16%) F Dow Jones
40,184.00 +47.00 (+0.12%) F Nasdaq
18,674.00 +38.75 (+0.21%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
80.12 +0.06 (+0.07%) Oro
2,436.50 +19.10 (+0.79%)
General Electric Company (GE.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 09:05AM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 16 may 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 15 may 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 14 may 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 13 may 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 10 may 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 08 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 07 may 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 75 |
| 06 may 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 26 |
| 03 may 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 02 may 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 25 |
| 30 abr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 29 abr 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 128 |
| 26 abr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 25 abr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 24 abr 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 54 |
| 23 abr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 100 |
| 22 abr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 19 abr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 18 abr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 17 abr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 16 abr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 15 abr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 12 abr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 12 abr 2024 | 0.28 Dividendo | |||||
| 11 abr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
| 10 abr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
| 09 abr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
| 08 abr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
| 05 abr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.72 | - |
| 04 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | - |
| 03 abr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.74 | - |
| 02 abr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.68 | - |
| 28 mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
| 27 mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
| 26 mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
| 25 mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
| 22 mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.68 | - |
| 21 mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.69 | - |
| 20 mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.69 | - |
| 19 mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.69 | 62 |
| 18 mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | 3 |
| 15 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | - |
| 14 mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.70 | - |
| 13 mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.70 | 100 |
| 12 mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.70 | - |
| 11 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | - |
| 08 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | - |
| 07 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.71 | - |
| 06 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.72 | 6 |
| 05 mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.71 | - |
| 04 mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.71 | 77 |
| 01 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.72 | - |
| 29 feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | 1 |
| 28 feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.72 | 1 |
| 27 feb 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 135.72 | 90 |
| 26 feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.73 | 25 |
| 23 feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.73 | 313 |
| 22 feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.73 | - |
| 21 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | - |
| 20 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | - |
| 19 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | - |
| 16 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | 1 |
| 15 feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | - |
| 14 feb 2024 | 124.00 | 129.00 | 124.00 | 129.00 | 128.74 | 103 |
| 13 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.75 | - |
| 12 feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.75 | - |
| 09 feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.75 | 20 |
| 08 feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.75 | 209 |
| 07 feb 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 120.75 | 19 |
| 06 feb 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 120.75 | 625 |
| 05 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | 41 |
| 02 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | - |
| 01 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.77 | 8 |
| 31 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| 30 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| 29 ene 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
| 26 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| 25 ene 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
| 24 ene 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - |
| 23 ene 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | 4 |
| 22 ene 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| 19 ene 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | - |
| 18 ene 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | - |
| 17 ene 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | 4 |
| 16 ene 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| 15 ene 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| 12 ene 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| 11 ene 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - |
| 10 ene 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | 303,324 |
| 09 ene 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - |
| 08 ene 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | 3 |
| 05 ene 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 250 |
| 04 ene 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 25 |
| 03 ene 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | 74,159 |
| 29 dic 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | 38 |
| 28 dic 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | - |
| 27 dic 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| 27 dic 2023 | 0.08 Dividendo | |||||
| 22 dic 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.70 | - |
| *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.