U.S. markets closed

General Motors Company (GM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
39.63+0.29 (+0.74%)
Al cierre: 04:00PM EST
39.60 -0.03 (-0.08%)
Fuera de horario: 07:53PM EST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202439.3639.9539.3239.6339.6315,192,500
22 feb 202439.5539.8039.1639.3439.3411,458,100
21 feb 202438.9639.8238.9639.4939.4915,987,800
20 feb 202438.3539.1738.1339.0139.0116,971,300
16 feb 202438.8039.0638.6238.7038.7012,392,900
15 feb 202438.6739.5138.6438.9938.9915,688,600
14 feb 202438.5838.7538.0538.3738.3713,278,500
13 feb 202438.8038.9437.8338.3138.3118,979,000
12 feb 202438.5439.5338.5139.2839.2818,113,100
09 feb 202438.6238.9838.4538.5638.5613,066,000
08 feb 202438.8438.9438.4238.6538.6515,864,500
07 feb 202438.5439.1238.1038.7238.7219,093,800
06 feb 202437.6038.6737.6038.0338.0316,280,200
05 feb 202438.5338.6937.6837.7937.7919,722,400
02 feb 202438.5339.1938.2938.9138.9119,817,100
01 feb 202439.1839.3138.5338.8738.8721,343,000
31 ene 202438.2039.7538.1338.8038.8034,203,100
30 ene 202438.3538.9637.4038.1538.1557,982,600
29 ene 202435.2035.6134.9335.3935.3924,054,800
26 ene 202435.1635.5535.0435.1835.1814,190,100
25 ene 202434.9635.2634.7135.1635.1621,520,300
24 ene 202435.2935.6034.5634.7034.7015,483,400
23 ene 202435.6235.7634.9435.2335.2316,822,800
22 ene 202435.5536.0535.2835.3235.3215,127,100
19 ene 202434.5935.6634.3435.5135.5117,595,100
18 ene 202435.3035.3634.3234.5834.5822,571,800
17 ene 202434.8335.2134.7335.0135.0115,352,800
16 ene 202434.7335.5834.6235.3935.3918,287,200
12 ene 202435.6736.1235.2035.2635.2616,649,600
11 ene 202436.1136.2535.6135.8635.8614,628,200
10 ene 202436.5736.6235.9936.3136.3116,042,600
09 ene 202436.3536.7336.1936.5436.5413,892,800
08 ene 202435.8336.8535.8236.7036.7013,774,800
05 ene 202435.5136.6135.4435.9935.9914,996,100
04 ene 202435.6635.9835.2835.4935.4920,138,000
03 ene 202435.5135.6234.7035.2735.2720,308,800
02 ene 202435.6436.6335.4436.0536.0517,501,300
29 dic 202336.1336.4635.8635.9235.9214,124,700
28 dic 202336.0036.2435.9136.2036.209,719,400
27 dic 202336.1036.2635.7036.0836.0811,128,500
26 dic 202336.0236.4236.0236.1336.1310,733,900
22 dic 202336.1136.6235.8436.0236.0215,020,900
21 dic 202335.8336.3235.6936.2536.2518,421,900
20 dic 202335.7336.4035.4635.4735.4716,585,400
19 dic 202335.5135.9935.3735.8735.8711,875,400
18 dic 202335.7836.1635.4335.4435.4418,151,800
15 dic 202336.3036.4935.6235.7335.7334,153,800
14 dic 202334.6236.3234.5536.2536.2535,593,100
13 dic 202333.3034.0632.8333.9933.9928,807,100
12 dic 202333.5033.9133.3633.4233.4222,492,100
11 dic 202333.5034.0233.4433.5833.5823,314,400
08 dic 202333.5134.3233.5133.7533.7520,272,100
07 dic 202332.9833.6232.8133.5133.5120,158,800
06 dic 202333.0533.6732.8732.9132.9121,736,200
05 dic 202332.9633.4332.6632.6832.6825,717,600
04 dic 202332.6733.4432.6033.0733.0729,590,100
01 dic 202331.5232.5931.5232.3632.3631,642,900
30 nov 202331.7532.2731.5831.6031.6045,236,500
30 nov 20230.09 Dividendo
29 nov 202331.8732.2931.4231.6031.5185,193,700
28 nov 202328.4429.0028.3328.8928.8118,156,700
27 nov 202328.0228.5227.9428.5028.4219,878,800
24 nov 202328.1728.5028.1228.1828.106,941,400
22 nov 202328.0628.3527.8428.1028.0211,338,100
21 nov 202328.2528.5727.7027.9027.8219,693,500
20 nov 202328.1828.7728.1428.5228.4419,348,500
17 nov 202327.8628.0327.5328.0327.9519,919,800
16 nov 202327.9328.1927.4227.4827.4016,692,000
15 nov 202328.0728.2327.7328.1428.0619,628,900
14 nov 202327.4528.4227.4128.2028.1224,219,700
13 nov 202326.7327.1126.6426.9026.8216,394,300
10 nov 202326.7127.0026.3026.8526.7716,946,700
09 nov 202327.7127.7126.6326.6526.5716,045,900
08 nov 202328.3428.3627.5227.5627.4818,282,600
07 nov 202328.8128.9528.0628.4128.3318,254,100
06 nov 202329.7729.8228.9929.1129.0312,412,100
03 nov 202329.3830.0629.3329.7729.6917,415,600
02 nov 202328.4428.8628.1628.8028.7215,531,400
01 nov 202328.7328.8027.7328.0027.9217,364,000
31 oct 202327.5028.3127.3428.2028.1217,507,200
30 oct 202327.5527.7226.7927.3627.2823,227,300
27 oct 202328.4928.6327.1227.2227.1425,825,600
26 oct 202329.8130.2228.4328.5528.4722,788,200
25 oct 202328.5529.1427.7129.0128.9324,400,400
24 oct 202328.3929.7828.0128.5628.4826,058,100
23 oct 202329.3329.9029.2129.2229.1417,917,700
20 oct 202329.8830.2529.4529.6629.5821,633,500
19 oct 202329.1029.9629.0629.3329.2518,053,800
18 oct 202329.8429.9929.4629.4829.4014,318,900
17 oct 202329.8030.6129.7830.3330.2419,812,300
16 oct 202329.9130.1829.6530.0629.9714,711,500
13 oct 202330.0030.2329.5429.6629.5816,710,500
12 oct 202330.6930.7030.0330.3230.2311,355,500
11 oct 202331.7331.9830.7830.9830.8910,673,700
10 oct 202330.8931.6630.7131.4831.3911,985,700
09 oct 202330.4931.2730.3330.9930.909,112,000
06 oct 202330.1031.3629.8730.9030.8122,412,900
05 oct 202330.7831.1429.7230.3130.2225,255,400
04 oct 202331.3531.5030.6331.0430.9513,412,200
03 oct 202332.0532.1931.3131.3831.2913,060,900
*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...