General Electric Company (GECL.SN)
Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
Al cierre: 02:09PM CLT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 150,510.00 | 150,570.00 | 150,510.00 | 150,570.00 | 150,570.00 | 28 |
| 07 jun 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 06 jun 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 05 jun 2024 | 145,500.00 | 145,500.00 | 145,500.00 | 170,666.00 | 170,666.00 | 30 |
| 04 jun 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 03 jun 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 31 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 30 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 29 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 24 may 2024 | 152,570.00 | 152,570.00 | 152,570.00 | 170,666.00 | 170,666.00 | 10 |
| 23 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 22 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 20 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 17 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 16 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 13 may 2024 | 146,880.00 | 147,740.00 | 146,880.00 | 170,666.00 | 170,666.00 | 34 |
| 10 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 09 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 08 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 07 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 06 may 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 03 may 2024 | 153,800.00 | 153,800.00 | 153,800.00 | 170,666.00 | 170,666.00 | 36 |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 26 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 25 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 24 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 23 abr 2024 | 153,130.00 | 153,130.00 | 153,130.00 | 170,666.00 | 170,666.00 | 10 |
| 22 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 19 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 18 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 17 abr 2024 | 151,720.00 | 151,720.00 | 151,720.00 | 170,666.00 | 170,666.00 | 15 |
| 16 abr 2024 | 151,610.00 | 151,610.00 | 151,610.00 | 170,666.00 | 170,666.00 | 17 |
| 15 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 12 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | - |
| 12 abr 2024 | 268.7132 Dividendo | |||||
| 11 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,397.28 | - |
| 10 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,397.28 | - |
| 09 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,397.28 | - |
| 08 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,397.28 | - |
| 05 abr 2024 | 147,260.00 | 147,260.00 | 147,260.00 | 170,666.00 | 170,397.28 | 1 |
| 04 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,397.28 | - |
| 03 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,397.28 | - |
| 02 abr 2024 | 137,060.00 | 137,060.00 | 137,060.00 | 170,666.00 | 170,397.28 | 10 |
| 01 abr 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,397.28 | - |
| 28 mar 2024 | 174,760.00 | 174,760.00 | 174,760.00 | 170,666.00 | 170,397.28 | 1 |
| 27 mar 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,397.28 | - |
| 26 mar 2024 | 171,540.00 | 171,540.00 | 171,540.00 | 170,666.00 | 170,397.28 | 30 |
| 25 mar 2024 | 171,160.00 | 171,160.00 | 171,160.00 | 170,666.00 | 170,397.28 | 5 |
| 22 mar 2024 | 170,666.00 | 170,666.00 | 170,666.00 | 170,666.00 | 170,397.28 | - |
| 21 mar 2024 | 170,540.00 | 171,000.00 | 170,540.00 | 170,666.00 | 170,397.28 | 62 |
| 20 mar 2024 | 170,340.00 | 170,340.00 | 170,340.00 | 142,143.00 | 141,919.19 | 1 |
| 19 mar 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 18 mar 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 15 mar 2024 | 159,840.00 | 159,840.00 | 159,840.00 | 142,143.00 | 141,919.19 | 10 |
| 14 mar 2024 | 158,000.00 | 158,000.00 | 158,000.00 | 142,143.00 | 141,919.19 | 19 |
| 13 mar 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 159,890.00 | 159,890.00 | 159,890.00 | 142,143.00 | 141,919.19 | 3 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 06 mar 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 05 mar 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 04 mar 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 01 mar 2024 | 152,160.00 | 154,390.00 | 152,160.00 | 142,143.00 | 141,919.19 | 23 |
| 29 feb 2024 | 151,960.00 | 151,960.00 | 151,190.00 | 142,143.00 | 141,919.19 | 27 |
| 28 feb 2024 | 152,620.00 | 152,620.00 | 152,620.00 | 142,143.00 | 141,919.19 | 10 |
| 27 feb 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 26 feb 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 23 feb 2024 | 151,110.00 | 151,110.00 | 151,110.00 | 142,143.00 | 141,919.19 | 10 |
| 22 feb 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 21 feb 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 20 feb 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 19 feb 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 16 feb 2024 | 142,143.00 | 142,143.00 | 142,143.00 | 142,143.00 | 141,919.19 | - |
| 15 feb 2024 | 141,870.00 | 144,000.00 | 141,870.00 | 142,143.00 | 141,919.19 | 71 |
| 14 feb 2024 | 131,090.00 | 131,090.00 | 131,090.00 | 131,090.00 | 130,883.59 | - |
| 13 feb 2024 | 131,090.00 | 131,090.00 | 131,090.00 | 131,090.00 | 130,883.59 | - |
| 12 feb 2024 | 137,260.00 | 137,260.00 | 137,260.00 | 131,090.00 | 130,883.59 | 10 |
| 09 feb 2024 | 134,150.00 | 134,150.00 | 134,150.00 | 131,090.00 | 130,883.59 | 4 |
| 08 feb 2024 | 134,450.00 | 134,450.00 | 134,450.00 | 131,090.00 | 130,883.59 | 4 |
| 07 feb 2024 | 131,090.00 | 131,090.00 | 131,090.00 | 131,090.00 | 130,883.59 | 75 |
| 06 feb 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| 05 feb 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| 30 ene 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| 29 ene 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| 26 ene 2024 | 120,000.00 | 120,000.00 | 120,000.00 | 105,700.00 | 105,533.57 | 7 |
| 25 ene 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| 24 ene 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| 23 ene 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| 22 ene 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| 19 ene 2024 | 105,700.00 | 105,700.00 | 105,700.00 | 105,700.00 | 105,533.57 | - |
| *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.