General Mills, Inc. (GIS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 71.01 | 72.13 | 70.81 | 70.83 | 70.83 | 3,683,776 |
| 25 abr 2024 | 71.86 | 72.32 | 71.11 | 71.38 | 71.38 | 2,875,200 |
| 24 abr 2024 | 70.16 | 71.87 | 69.95 | 71.61 | 71.61 | 4,446,100 |
| 23 abr 2024 | 71.07 | 71.55 | 70.64 | 70.82 | 70.82 | 3,690,600 |
| 22 abr 2024 | 70.61 | 71.38 | 70.40 | 71.17 | 71.17 | 3,637,500 |
| 19 abr 2024 | 69.21 | 70.65 | 69.08 | 70.42 | 70.42 | 3,992,200 |
| 18 abr 2024 | 69.00 | 69.26 | 68.57 | 69.09 | 69.09 | 3,620,400 |
| 17 abr 2024 | 68.22 | 68.80 | 68.08 | 68.51 | 68.51 | 3,664,800 |
| 16 abr 2024 | 67.51 | 68.01 | 67.31 | 67.84 | 67.84 | 4,205,200 |
| 15 abr 2024 | 66.43 | 67.50 | 66.30 | 67.32 | 67.32 | 4,510,300 |
| 12 abr 2024 | 67.16 | 67.16 | 66.11 | 66.20 | 66.20 | 3,371,900 |
| 11 abr 2024 | 69.05 | 69.27 | 66.99 | 67.00 | 67.00 | 4,935,200 |
| 10 abr 2024 | 69.95 | 70.23 | 68.31 | 68.85 | 68.85 | 4,435,000 |
| 09 abr 2024 | 69.42 | 70.21 | 69.14 | 70.18 | 70.18 | 4,424,900 |
| 09 abr 2024 | 0.59 Dividendo | |||||
| 08 abr 2024 | 69.79 | 70.48 | 69.57 | 70.00 | 69.41 | 4,021,100 |
| 05 abr 2024 | 70.19 | 70.53 | 69.45 | 69.79 | 69.20 | 3,630,000 |
| 04 abr 2024 | 69.38 | 70.53 | 68.92 | 70.38 | 69.79 | 4,332,100 |
| 03 abr 2024 | 70.34 | 70.47 | 68.97 | 68.99 | 68.41 | 4,382,900 |
| 02 abr 2024 | 70.26 | 70.61 | 69.91 | 70.56 | 69.97 | 3,797,000 |
| 01 abr 2024 | 70.16 | 70.28 | 69.60 | 70.13 | 69.54 | 3,204,300 |
| 28 mar 2024 | 69.86 | 70.66 | 69.82 | 69.97 | 69.38 | 5,995,300 |
| 27 mar 2024 | 68.47 | 69.72 | 68.47 | 69.66 | 69.07 | 5,332,200 |
| 26 mar 2024 | 69.23 | 69.28 | 68.34 | 68.34 | 67.76 | 5,288,900 |
| 25 mar 2024 | 69.40 | 69.64 | 68.70 | 69.14 | 68.56 | 3,955,300 |
| 22 mar 2024 | 68.95 | 69.76 | 68.77 | 69.10 | 68.52 | 5,731,700 |
| 21 mar 2024 | 69.46 | 69.46 | 68.14 | 68.76 | 68.18 | 5,036,700 |
| 20 mar 2024 | 73.96 | 74.45 | 68.58 | 69.43 | 68.84 | 8,887,600 |
| 19 mar 2024 | 68.10 | 68.81 | 67.83 | 68.63 | 68.05 | 6,426,000 |
| 18 mar 2024 | 66.71 | 68.15 | 66.64 | 67.74 | 67.17 | 7,284,600 |
| 15 mar 2024 | 65.31 | 66.85 | 65.18 | 66.76 | 66.20 | 7,997,000 |
| 14 mar 2024 | 65.69 | 66.11 | 65.18 | 65.55 | 65.00 | 4,996,100 |
| 13 mar 2024 | 66.13 | 66.36 | 65.77 | 66.03 | 65.47 | 4,530,200 |
| 12 mar 2024 | 65.37 | 66.13 | 65.29 | 65.72 | 65.17 | 3,080,400 |
| 11 mar 2024 | 65.50 | 66.46 | 65.47 | 65.66 | 65.11 | 3,350,700 |
| 08 mar 2024 | 64.07 | 65.41 | 63.81 | 65.26 | 64.71 | 4,421,200 |
| 07 mar 2024 | 65.24 | 65.35 | 63.64 | 64.28 | 63.74 | 3,963,800 |
| 06 mar 2024 | 64.80 | 65.28 | 64.58 | 65.24 | 64.69 | 4,287,200 |
| 05 mar 2024 | 64.56 | 65.19 | 64.31 | 64.47 | 63.93 | 4,031,600 |
| 04 mar 2024 | 63.72 | 64.41 | 63.48 | 64.37 | 63.83 | 2,996,900 |
| 01 mar 2024 | 64.20 | 64.39 | 63.43 | 63.94 | 63.40 | 3,382,200 |
| 29 feb 2024 | 64.41 | 64.67 | 64.04 | 64.18 | 63.64 | 4,187,500 |
| 28 feb 2024 | 64.44 | 64.51 | 63.89 | 64.30 | 63.76 | 2,554,100 |
| 27 feb 2024 | 64.88 | 64.98 | 63.91 | 64.21 | 63.67 | 3,119,900 |
| 26 feb 2024 | 65.28 | 65.56 | 64.99 | 65.00 | 64.45 | 3,641,500 |
| 23 feb 2024 | 65.01 | 65.80 | 64.68 | 65.32 | 64.77 | 2,248,900 |
| 22 feb 2024 | 64.98 | 65.18 | 63.71 | 65.07 | 64.52 | 3,113,500 |
| 21 feb 2024 | 66.15 | 66.52 | 65.11 | 65.61 | 65.06 | 3,738,600 |
| 20 feb 2024 | 64.69 | 66.00 | 64.25 | 65.78 | 65.23 | 5,978,400 |
| 16 feb 2024 | 63.10 | 64.49 | 62.69 | 64.10 | 63.56 | 5,854,600 |
| 15 feb 2024 | 62.66 | 63.43 | 62.55 | 63.29 | 62.76 | 3,097,500 |
| 14 feb 2024 | 62.72 | 62.95 | 61.48 | 62.37 | 61.84 | 4,176,900 |
| 13 feb 2024 | 63.26 | 63.72 | 62.39 | 62.93 | 62.40 | 3,866,000 |
| 12 feb 2024 | 62.15 | 63.11 | 61.99 | 63.08 | 62.55 | 3,399,100 |
| 09 feb 2024 | 63.80 | 63.92 | 62.09 | 62.34 | 61.81 | 4,260,400 |
| 08 feb 2024 | 63.50 | 64.67 | 63.22 | 64.06 | 63.52 | 4,001,700 |
| 07 feb 2024 | 65.01 | 65.16 | 63.63 | 63.71 | 63.17 | 3,651,200 |
| 06 feb 2024 | 63.56 | 65.34 | 63.47 | 64.83 | 64.28 | 4,652,300 |
| 05 feb 2024 | 64.55 | 64.75 | 63.52 | 63.53 | 62.99 | 3,259,500 |
| 02 feb 2024 | 64.99 | 65.33 | 64.39 | 64.80 | 64.25 | 4,383,800 |
| 01 feb 2024 | 64.64 | 65.48 | 63.93 | 64.83 | 64.28 | 3,855,500 |
| 31 ene 2024 | 65.44 | 65.92 | 64.82 | 64.91 | 64.36 | 4,579,600 |
| 30 ene 2024 | 64.38 | 65.39 | 64.30 | 65.35 | 64.80 | 3,020,900 |
| 29 ene 2024 | 64.61 | 64.76 | 64.15 | 64.26 | 63.72 | 3,226,500 |
| 26 ene 2024 | 64.78 | 64.88 | 64.39 | 64.51 | 63.97 | 2,821,300 |
| 25 ene 2024 | 63.86 | 64.58 | 63.58 | 64.47 | 63.93 | 3,071,100 |
| 24 ene 2024 | 64.65 | 64.68 | 63.60 | 63.64 | 63.10 | 3,491,500 |
| 23 ene 2024 | 63.39 | 64.95 | 63.39 | 64.75 | 64.20 | 4,433,600 |
| 22 ene 2024 | 63.03 | 63.45 | 62.49 | 63.18 | 62.65 | 4,328,400 |
| 19 ene 2024 | 63.43 | 63.44 | 62.65 | 63.15 | 62.62 | 3,765,600 |
| 18 ene 2024 | 62.72 | 63.33 | 62.39 | 63.31 | 62.78 | 3,860,600 |
| 17 ene 2024 | 62.69 | 63.67 | 62.56 | 63.09 | 62.56 | 4,829,300 |
| 16 ene 2024 | 63.59 | 63.94 | 62.74 | 62.83 | 62.30 | 4,101,700 |
| 12 ene 2024 | 63.42 | 63.59 | 63.08 | 63.39 | 62.86 | 4,299,200 |
| 11 ene 2024 | 63.07 | 63.43 | 62.62 | 63.06 | 62.53 | 5,727,100 |
| 10 ene 2024 | 64.04 | 64.30 | 62.94 | 63.15 | 62.62 | 4,566,000 |
| 09 ene 2024 | 64.04 | 64.73 | 63.56 | 64.38 | 63.84 | 4,779,100 |
| 09 ene 2024 | 0.59 Dividendo | |||||
| 08 ene 2024 | 64.92 | 65.14 | 64.52 | 64.64 | 63.51 | 4,030,900 |
| 05 ene 2024 | 65.70 | 65.90 | 64.32 | 64.99 | 63.85 | 4,015,100 |
| 04 ene 2024 | 66.73 | 66.85 | 65.70 | 65.74 | 64.59 | 3,888,000 |
| 03 ene 2024 | 67.12 | 67.68 | 66.64 | 66.73 | 65.56 | 5,477,700 |
| 02 ene 2024 | 65.00 | 66.93 | 65.00 | 66.75 | 65.58 | 5,264,000 |
| 29 dic 2023 | 64.90 | 65.47 | 64.72 | 65.14 | 64.00 | 3,808,100 |
| 28 dic 2023 | 64.65 | 65.09 | 64.65 | 64.97 | 63.83 | 2,370,500 |
| 27 dic 2023 | 64.63 | 64.82 | 64.26 | 64.74 | 63.61 | 2,580,900 |
| 26 dic 2023 | 64.31 | 64.82 | 64.14 | 64.70 | 63.57 | 3,140,200 |
| 22 dic 2023 | 64.35 | 65.02 | 64.17 | 64.51 | 63.38 | 3,211,100 |
| 21 dic 2023 | 64.40 | 65.21 | 63.60 | 64.21 | 63.09 | 4,637,800 |
| 20 dic 2023 | 63.95 | 65.50 | 63.90 | 64.33 | 63.21 | 7,992,600 |
| 19 dic 2023 | 66.63 | 66.83 | 66.17 | 66.71 | 65.54 | 4,827,900 |
| 18 dic 2023 | 65.32 | 66.61 | 65.08 | 66.34 | 65.18 | 5,446,000 |
| 15 dic 2023 | 65.67 | 66.00 | 64.93 | 65.22 | 64.08 | 11,829,600 |
| 14 dic 2023 | 68.07 | 68.24 | 66.29 | 66.32 | 65.16 | 6,086,300 |
| 13 dic 2023 | 66.74 | 68.06 | 66.61 | 67.84 | 66.65 | 4,380,900 |
| 12 dic 2023 | 66.33 | 66.75 | 65.90 | 66.74 | 65.57 | 3,841,500 |
| 11 dic 2023 | 65.40 | 66.14 | 65.39 | 66.08 | 64.92 | 3,429,200 |
| 08 dic 2023 | 66.43 | 66.52 | 65.46 | 65.47 | 64.33 | 2,452,600 |
| 07 dic 2023 | 66.07 | 66.68 | 65.19 | 66.39 | 65.23 | 3,658,200 |
| 06 dic 2023 | 64.52 | 66.24 | 64.45 | 65.89 | 64.74 | 3,568,200 |
| *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.