Última Hora: "ATOL salva seguradoras do colapso da Thomas Cook - ECO Economia Online" Mon, 23 Sep 2019 16:34:09 GMT    "BE desiludido com os resultados e PCP satisfeito com fim da maioria absoluta na Madeira - SIC Notícias" Sun, 22 Sep 2019 22:44:00 GMT    "Menino de 12 anos sonâmbulo morre ao cair de nono andar em Salvador da Bahia - Correio da Manhã" Mon, 23 Sep 2019 17:44:00 GMT    "Miguel Albuquerque é o primeiro deputado eleito - jm-madeira.pt" Sun, 22 Sep 2019 19:17:00 GMT   "Em duas horas de debate a seis, quem atacou mais foi... - Expresso" Mon, 23 Sep 2019 23:22:45 GMT    "Guterres aponta Portugal como ?um bom exemplo? em várias matérias - Sol" Mon, 23 Sep 2019 13:54:18 GMT    "Eleições na Madeira. A noite em que quem perdeu ganhou e quem ganhou perdeu - ZAP" Mon, 23 Sep 2019 12:30:00 GMT    "António Costa diz que parecer da PGR é ?absolutamente inequívoco? - Observador" Sun, 22 Sep 2019 13:31:21 GMT    "Incêndio no trem traseiro de avião provoca atrasos nos voos do Aeroporto do Porto - Correio da Manhã" Sun, 22 Sep 2019 20:40:06 GMT    "Bónus para Costa antes das eleições: Economia afinal cresceu 3,5% em 2017 e 2,4% em 2018 - Jornal Económico" Mon, 23 Sep 2019 11:21:23 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,300 (+1,040%) General Electric - [Ticker: GE]Gráfico General Electric   Noticias General Electric   Descargar Históricos de Metastock General Electric  y Otros  Análisis Técnico General Electric   
Última Transacción7,740Hora de Cotización2018-11-28 - 00:00:00
Variación+0,300 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo7,770Mínimo7,370
Volumen124.253.534Volumen Medio (3m)0
Demanda / Oferta20,020 x 25.100 - 20,030 x 29.500Yield
Cierre Anterior7,440PER0,00%
Apertura7,390EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para GE desde 2000-01-01 hasta 2019-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03150,0022.069.800153,69149,19153,0000:00:00
2000-01-04144,0022.121.400148,00144,00147,2500:00:00
2000-01-05143,7527.292.800147,00142,56143,7500:00:00
2000-01-06145,6719.873.200146,94142,63143,1300:00:00
2000-01-07151,3120.141.400151,88147,00148,0000:00:00
2000-01-10151,2515.226.500154,06151,13152,6900:00:00
2000-01-11151,5015.123.000152,69150,63151,0000:00:00
2000-01-12152,0018.342.300153,25150,56151,0600:00:00
2000-01-13153,7514.953.500154,94153,00153,1300:00:00
2000-01-14151,0018.480.300154,63149,56153,3800:00:00
2000-01-18148,0018.296.700149,63146,75149,6300:00:00
2000-01-19148,7214.849.700150,94146,25146,5000:00:00
2000-01-20145,9430.759.000149,75142,63149,0600:00:00
2000-01-21144,1324.005.400148,25143,94147,9400:00:00
2000-01-24138,1327.116.100145,94136,44145,3100:00:00
2000-01-25138,5025.387.500140,38137,00138,0600:00:00
2000-01-26141,4415.856.800142,19138,88140,5000:00:00
2000-01-27141,7519.243.500141,75137,06141,5600:00:00
2000-01-28134,0029.846.700140,50133,63140,3100:00:00
2000-01-31134,0021.782.700135,94133,06134,0000:00:00
2000-02-01136,0027.339.000137,00134,00134,2500:00:00
2000-02-02134,0621.820.200137,63134,06137,1300:00:00
2000-02-03139,2520.232.000139,81135,25135,9400:00:00
2000-02-04141,5618.167.100143,13140,50141,0000:00:00
2000-02-07136,5018.285.000141,75135,88141,6900:00:00
2000-02-08137,0618.695.100138,44136,50136,5600:00:00
2000-02-09134,0616.023.900137,69134,06137,0000:00:00
2000-02-10135,4419.167.600136,94133,13134,5600:00:00
2000-02-11133,7520.552.400137,31133,56135,0600:00:00
2000-02-14134,3814.541.900135,94133,56133,7500:00:00
2000-02-15137,5018.823.500139,00133,94134,0000:00:00
2000-02-16135,6614.530.800136,94134,38136,6300:00:00
2000-02-17131,0028.919.100135,63130,00134,8800:00:00
2000-02-18125,1235.327.400131,94124,94131,0000:00:00
2000-02-22129,6327.231.000130,00125,06126,2500:00:00
2000-02-23130,5021.956.100132,94128,38130,0000:00:00
2000-02-24131,0027.618.600132,94126,06130,3100:00:00
2000-02-25126,1226.669.400130,94125,69129,5000:00:00
2000-02-28129,4427.042.900132,25126,00126,0000:00:00
2000-02-29132,3822.575.000134,00130,13130,6300:00:00
2000-03-01131,3826.688.900133,88130,75133,5000:00:00
2000-03-02135,2519.884.900136,13130,88131,3800:00:00
2000-03-03139,3823.763.900140,50137,06137,2500:00:00
2000-03-06137,4418.498.600139,50134,63139,5000:00:00
2000-03-07129,9429.629.500137,38129,63137,3800:00:00
2000-03-08130,3123.915.100132,44129,06130,2500:00:00
2000-03-09129,0018.905.100132,00127,19130,3100:00:00
2000-03-10131,6920.699.700134,06130,00130,8800:00:00
2000-03-13129,4419.260.900130,50127,62129,0000:00:00
2000-03-14127,0019.070.400129,75126,81129,6300:00:00
2000-03-15133,5625.911.000134,69126,25126,8700:00:00
2000-03-16139,0030.004.800139,44133,50133,6900:00:00
2000-03-17139,8831.863.000141,44137,19138,1300:00:00
2000-03-20140,9415.596.400141,75137,63139,8800:00:00
2000-03-21150,5037.144.200151,44138,06138,7500:00:00
2000-03-22150,8821.711.600151,94148,63150,5000:00:00
2000-03-23160,0031.321.200160,00150,94151,5000:00:00
2000-03-24159,0623.076.900159,75155,94157,6300:00:00
2000-03-27157,9416.407.600158,75156,25157,7500:00:00
2000-03-28156,0021.812.100158,63156,00156,7500:00:00
2000-03-29163,0039.131.100164,88157,38157,3800:00:00
2000-03-30158,7524.966.900162,50157,56162,0000:00:00
2000-03-31155,6323.431.200159,88154,75159,2500:00:00
2000-04-03161,0019.182.300161,00155,00155,2500:00:00
2000-04-04154,0033.030.000158,88147,13158,5600:00:00
2000-04-05153,3121.418.800155,00150,69152,1300:00:00
2000-04-06156,8813.791.300157,69154,06154,1900:00:00
2000-04-07158,8113.326.600159,81156,19157,6300:00:00
2000-04-10159,4414.234.400161,00157,88159,3800:00:00
2000-04-11161,6321.002.400163,88157,63158,3100:00:00
2000-04-12156,7519.443.000163,25156,00162,6300:00:00
2000-04-13150,5025.497.000157,44150,00157,3800:00:00
2000-04-14145,7531.645.500150,13143,06148,0000:00:00
2000-04-17152,0031.951.500153,25143,88144,3800:00:00
2000-04-18156,5025.437.900157,94151,94152,8100:00:00
2000-04-19155,5014.150.400156,81154,13156,0600:00:00
2000-04-20158,5017.056.800158,50155,50156,0600:00:00
2000-04-24162,0624.014.700163,94156,31157,0000:00:00
2000-04-25166,0022.854.600166,31160,88162,2500:00:00
2000-04-26163,2521.333.300167,94161,31166,1300:00:00
2000-04-27161,5020.227.200161,94158,19160,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters