Correo

GM - General Motors Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 jun 2023	37.49	38.17	36.24	36.31	36.31	20,358,051
08 jun 2023	36.20	36.44	35.68	35.85	35.85	16,196,100
07 jun 2023	35.39	36.46	35.23	36.22	36.22	23,167,200
06 jun 2023	34.00	35.38	33.98	35.24	35.24	15,596,900
05 jun 2023	34.45	34.45	33.66	34.13	34.13	10,067,800
02 jun 2023	33.66	34.48	33.47	34.28	34.28	15,308,500
01 jun 2023	32.49	33.30	32.14	33.02	33.02	12,466,700
01 jun 2023	0.09 Dividendo
31 may 2023	32.95	33.05	31.86	32.41	32.32	17,934,200
30 may 2023	33.70	34.28	33.32	33.36	33.27	12,671,700
26 may 2023	32.62	33.49	32.35	33.29	33.20	13,656,800
25 may 2023	32.16	32.64	32.13	32.41	32.32	10,492,700
24 may 2023	33.00	33.04	32.01	32.28	32.19	13,357,500
23 may 2023	33.00	33.84	32.94	33.42	33.33	17,717,900
22 may 2023	32.71	32.93	32.39	32.86	32.77	8,866,400
19 may 2023	33.12	33.17	32.49	32.66	32.57	12,598,700
18 may 2023	32.28	32.96	32.25	32.90	32.81	14,241,000
17 may 2023	31.81	32.59	31.64	32.44	32.35	11,269,500
16 may 2023	32.06	32.24	31.50	31.54	31.45	11,069,600
15 may 2023	32.39	32.47	32.12	32.37	32.28	18,841,100
12 may 2023	33.25	33.28	32.13	32.40	32.31	13,026,000
11 may 2023	32.85	33.28	32.85	33.12	33.03	12,319,500
10 may 2023	33.87	33.97	32.60	33.08	32.99	15,418,400
09 may 2023	33.32	33.57	33.06	33.28	33.19	11,841,900
08 may 2023	33.39	33.74	33.13	33.66	33.57	11,267,400
05 may 2023	32.32	33.40	32.21	33.26	33.17	17,183,400
04 may 2023	32.30	32.67	31.56	31.69	31.60	14,807,400
03 may 2023	32.76	33.39	32.37	32.48	32.39	13,494,400
02 may 2023	33.20	33.41	32.51	33.08	32.99	14,527,600
01 may 2023	34.00	34.28	33.44	33.48	33.39	16,892,300
28 abr 2023	32.42	33.30	32.41	33.04	32.95	15,510,700
27 abr 2023	32.36	32.82	31.84	32.72	32.63	19,730,100
26 abr 2023	32.90	33.12	32.08	32.22	32.13	18,780,900
25 abr 2023	33.99	34.08	32.68	32.91	32.82	34,044,400
24 abr 2023	33.77	34.40	33.56	34.29	34.19	16,836,800
21 abr 2023	33.53	33.77	32.97	33.55	33.46	12,358,700
20 abr 2023	33.28	33.73	32.84	33.54	33.45	15,294,800
19 abr 2023	34.87	34.88	34.22	34.58	34.48	11,002,300
18 abr 2023	35.45	35.57	35.07	35.33	35.23	9,444,600
17 abr 2023	34.38	35.15	34.33	35.14	35.04	10,248,900
14 abr 2023	34.75	35.29	34.25	34.49	34.39	9,162,900
13 abr 2023	34.56	34.69	33.72	34.53	34.43	16,066,200
12 abr 2023	35.99	36.06	34.53	34.62	34.52	12,027,400
11 abr 2023	35.88	35.97	35.34	35.41	35.31	16,410,500
10 abr 2023	34.35	35.74	34.26	35.73	35.63	11,530,400
06 abr 2023	35.00	35.09	34.47	34.59	34.49	10,068,100
05 abr 2023	35.27	35.38	34.40	35.09	34.99	10,949,400
04 abr 2023	36.51	36.54	35.29	35.74	35.64	11,279,900
03 abr 2023	36.38	36.82	35.99	36.27	36.17	10,887,900
31 mar 2023	36.27	36.72	36.13	36.68	36.58	10,872,700
30 mar 2023	36.25	36.48	35.87	35.99	35.89	9,300,200
29 mar 2023	34.89	35.73	34.71	35.70	35.60	13,290,000
28 mar 2023	34.46	34.65	34.05	34.22	34.12	12,214,200
27 mar 2023	34.32	34.54	33.75	34.45	34.35	11,318,400
24 mar 2023	33.46	33.78	32.99	33.71	33.62	11,912,100
23 mar 2023	34.37	34.76	33.17	33.74	33.65	12,585,400
22 mar 2023	35.13	35.32	34.03	34.05	33.96	12,929,700
21 mar 2023	34.63	35.32	34.46	35.10	35.00	13,685,100
20 mar 2023	33.45	34.25	33.27	33.62	33.53	14,938,800
17 mar 2023	34.28	34.28	33.12	33.38	33.29	27,743,500
16 mar 2023	33.85	34.92	33.76	34.61	34.51	23,883,900
15 mar 2023	34.61	34.62	33.63	34.33	34.23	17,992,100
14 mar 2023	36.46	36.67	35.08	35.60	35.50	18,938,200
13 mar 2023	35.62	36.31	34.86	35.76	35.66	21,584,200
10 mar 2023	37.70	37.78	36.26	36.52	36.42	14,139,400
09 mar 2023	39.52	39.70	37.76	37.82	37.71	15,604,100
08 mar 2023	39.70	40.02	39.37	39.76	39.65	10,674,800
07 mar 2023	40.22	40.43	39.62	39.74	39.63	12,126,900
06 mar 2023	41.02	41.19	40.25	40.45	40.34	9,810,000
03 mar 2023	40.39	41.35	40.25	41.01	40.90	13,429,700
02 mar 2023	38.41	39.56	38.12	39.53	39.42	12,908,600
02 mar 2023	0.09 Dividendo
01 mar 2023	38.68	39.33	38.64	38.72	38.52	14,164,800
28 feb 2023	39.21	39.24	38.49	38.74	38.54	17,166,700
27 feb 2023	39.53	40.01	39.14	39.31	39.11	17,310,600
24 feb 2023	38.91	39.32	38.46	39.18	38.98	12,929,600
23 feb 2023	41.05	41.26	38.87	39.25	39.05	19,930,700
22 feb 2023	41.23	41.47	40.63	40.89	40.68	9,870,000
21 feb 2023	42.43	43.08	41.09	41.13	40.92	12,320,100
17 feb 2023	43.00	43.17	42.19	43.17	42.95	13,034,100
16 feb 2023	42.39	43.63	42.23	43.10	42.88	14,549,600
15 feb 2023	42.14	42.98	42.05	42.95	42.73	11,660,100
14 feb 2023	41.70	42.73	41.69	42.43	42.21	13,012,400
13 feb 2023	40.73	42.08	40.72	42.02	41.81	12,854,800
10 feb 2023	41.24	41.63	40.96	41.35	41.14	11,447,400
09 feb 2023	42.09	42.99	41.49	41.63	41.42	20,848,900
08 feb 2023	41.08	42.10	40.98	41.57	41.36	12,318,500
07 feb 2023	41.26	41.78	40.74	41.40	41.19	11,542,500
06 feb 2023	40.90	41.61	40.77	41.34	41.13	14,285,700
03 feb 2023	40.65	41.99	40.31	41.13	40.92	18,566,700
02 feb 2023	40.28	42.05	39.92	41.50	41.29	28,757,000
01 feb 2023	39.45	39.84	38.56	39.30	39.10	25,569,500
31 ene 2023	38.93	39.73	38.33	39.32	39.12	47,396,300
30 ene 2023	36.75	37.28	36.22	36.29	36.11	23,596,800
27 ene 2023	36.58	38.24	36.44	37.95	37.76	21,995,400
26 ene 2023	36.99	37.18	36.23	36.48	36.29	19,559,000
25 ene 2023	35.99	36.55	35.38	36.32	36.13	13,715,600
24 ene 2023	36.00	36.66	35.82	36.20	36.02	12,072,100
23 ene 2023	35.69	36.60	35.53	36.44	36.25	17,001,900
20 ene 2023	35.68	36.01	35.28	35.35	35.17	17,187,200
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...