|
 General Electric - [Ticker: GE] |     | | Última Transacción | 7,740 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,300 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 7,770 | Mínimo | 7,370 | | Volumen | 124.253.534 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,020 x 25.100 - 20,030 x 29.500 | Yield | | | Cierre Anterior | 7,440 | PER | 0,00% | | Apertura | 7,390 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 25,21 | 38.540.500 | 25,23 | 24,20 | 24,20 | 00:00:00 | | 2003-03-14 | 25,65 | 29.924.900 | 25,67 | 24,95 | 25,25 | 00:00:00 | | 2003-03-17 | 26,27 | 34.557.500 | 26,40 | 24,75 | 25,00 | 00:00:00 | | 2003-03-18 | 26,40 | 25.136.000 | 26,45 | 25,95 | 26,30 | 00:00:00 | | 2003-03-19 | 26,98 | 24.912.900 | 27,02 | 26,12 | 26,39 | 00:00:00 | | 2003-03-20 | 26,85 | 24.890.200 | 26,95 | 26,43 | 26,86 | 00:00:00 | | 2003-03-21 | 28,00 | 39.905.500 | 28,00 | 27,10 | 27,24 | 00:00:00 | | 2003-03-24 | 26,73 | 27.822.200 | 27,95 | 26,51 | 26,85 | 00:00:00 | | 2003-03-25 | 26,98 | 22.126.100 | 27,18 | 26,40 | 26,73 | 00:00:00 | | 2003-03-26 | 26,60 | 21.602.800 | 27,08 | 26,52 | 26,98 | 00:00:00 | | 2003-03-27 | 26,44 | 20.937.700 | 26,53 | 25,94 | 26,05 | 00:00:00 | | 2003-03-28 | 26,03 | 16.256.600 | 26,43 | 26,02 | 26,25 | 00:00:00 | | 2003-03-31 | 25,50 | 24.471.400 | 26,50 | 25,32 | 25,45 | 00:00:00 | | 2003-04-01 | 26,13 | 21.391.600 | 26,32 | 25,50 | 25,55 | 00:00:00 | | 2003-04-02 | 27,05 | 27.475.800 | 27,27 | 26,72 | 26,95 | 00:00:00 | | 2003-04-03 | 27,55 | 28.277.900 | 27,90 | 26,60 | 27,28 | 00:00:00 | | 2003-04-04 | 27,63 | 17.288.800 | 27,79 | 27,33 | 27,57 | 00:00:00 | | 2003-04-07 | 27,76 | 27.382.400 | 28,69 | 27,73 | 28,34 | 00:00:00 | | 2003-04-08 | 28,06 | 17.955.500 | 28,25 | 27,80 | 27,95 | 00:00:00 | | 2003-04-09 | 27,30 | 25.533.900 | 28,05 | 27,15 | 27,88 | 00:00:00 | | 2003-04-10 | 27,38 | 16.678.800 | 27,39 | 26,90 | 27,29 | 00:00:00 | | 2003-04-11 | 27,65 | 17.959.600 | 27,93 | 27,35 | 27,68 | 00:00:00 | | 2003-04-14 | 27,76 | 16.071.900 | 27,79 | 27,27 | 27,39 | 00:00:00 | | 2003-04-15 | 28,30 | 20.397.500 | 28,32 | 27,74 | 27,90 | 00:00:00 | | 2003-04-16 | 27,83 | 16.556.700 | 28,53 | 27,79 | 28,30 | 00:00:00 | | 2003-04-17 | 28,49 | 16.099.300 | 28,50 | 27,78 | 27,84 | 00:00:00 | | 2003-04-21 | 28,16 | 12.801.100 | 28,53 | 27,47 | 28,47 | 00:00:00 | | 2003-04-22 | 28,99 | 20.658.200 | 28,99 | 28,05 | 28,10 | 00:00:00 | | 2003-04-23 | 29,39 | 20.573.000 | 29,50 | 28,83 | 28,99 | 00:00:00 | | 2003-04-24 | 29,10 | 17.787.600 | 29,29 | 28,76 | 29,00 | 00:00:00 | | 2003-04-25 | 29,11 | 19.262.100 | 29,20 | 28,79 | 29,07 | 00:00:00 | | 2003-04-28 | 29,52 | 20.062.400 | 29,78 | 28,75 | 28,75 | 00:00:00 | | 2003-04-29 | 29,40 | 20.857.800 | 29,72 | 29,15 | 29,68 | 00:00:00 | | 2003-04-30 | 29,45 | 22.146.000 | 29,60 | 29,15 | 29,28 | 00:00:00 | | 2003-05-01 | 29,10 | 20.380.600 | 29,45 | 28,37 | 29,45 | 00:00:00 | | 2003-05-02 | 29,08 | 20.404.400 | 29,26 | 28,77 | 28,80 | 00:00:00 | | 2003-05-05 | 28,83 | 17.300.300 | 29,20 | 28,72 | 29,04 | 00:00:00 | | 2003-05-06 | 29,12 | 18.448.000 | 29,34 | 28,79 | 28,79 | 00:00:00 | | 2003-05-07 | 28,85 | 18.733.600 | 29,22 | 28,73 | 29,22 | 00:00:00 | | 2003-05-08 | 28,47 | 15.109.400 | 28,96 | 28,38 | 28,70 | 00:00:00 | | 2003-05-09 | 29,00 | 14.971.800 | 29,09 | 28,08 | 28,60 | 00:00:00 | | 2003-05-12 | 28,97 | 16.037.400 | 29,07 | 28,75 | 28,88 | 00:00:00 | | 2003-05-13 | 28,55 | 18.987.900 | 29,02 | 28,32 | 28,75 | 00:00:00 | | 2003-05-14 | 28,61 | 15.937.800 | 28,88 | 28,40 | 28,88 | 00:00:00 | | 2003-05-15 | 28,48 | 16.075.100 | 28,93 | 28,35 | 28,70 | 00:00:00 | | 2003-05-16 | 27,85 | 26.335.300 | 28,52 | 27,85 | 28,40 | 00:00:00 | | 2003-05-19 | 27,55 | 18.787.300 | 27,77 | 27,46 | 27,65 | 00:00:00 | | 2003-05-20 | 27,73 | 17.056.200 | 27,99 | 27,35 | 27,74 | 00:00:00 | | 2003-05-21 | 27,60 | 16.583.900 | 27,75 | 27,40 | 27,43 | 00:00:00 | | 2003-05-22 | 27,73 | 17.554.500 | 27,89 | 27,59 | 27,70 | 00:00:00 | | 2003-05-23 | 27,64 | 12.470.500 | 27,91 | 27,60 | 27,73 | 00:00:00 | | 2003-05-27 | 28,31 | 22.496.500 | 28,52 | 27,42 | 27,50 | 00:00:00 | | 2003-05-28 | 28,27 | 18.433.100 | 28,57 | 28,13 | 28,55 | 00:00:00 | | 2003-05-29 | 28,25 | 19.311.400 | 28,95 | 27,83 | 28,27 | 00:00:00 | | 2003-05-30 | 28,70 | 23.629.200 | 28,78 | 28,26 | 28,40 | 00:00:00 | | 2003-06-02 | 29,00 | 20.997.600 | 29,42 | 28,82 | 29,42 | 00:00:00 | | 2003-06-03 | 29,05 | 14.795.900 | 29,13 | 28,75 | 29,00 | 00:00:00 | | 2003-06-04 | 29,36 | 17.274.500 | 29,47 | 28,97 | 29,08 | 00:00:00 | | 2003-06-05 | 29,78 | 19.637.500 | 29,85 | 29,00 | 29,33 | 00:00:00 | | 2003-06-06 | 30,30 | 28.558.400 | 30,52 | 29,86 | 30,21 | 00:00:00 | | 2003-06-09 | 30,14 | 16.455.700 | 30,34 | 30,04 | 30,05 | 00:00:00 | | 2003-06-10 | 30,59 | 15.457.900 | 30,59 | 30,19 | 30,30 | 00:00:00 | | 2003-06-11 | 30,98 | 16.908.500 | 31,12 | 30,45 | 30,59 | 00:00:00 | | 2003-06-12 | 31,07 | 16.943.400 | 31,20 | 30,66 | 31,09 | 00:00:00 | | 2003-06-13 | 30,65 | 16.620.200 | 31,08 | 30,17 | 31,00 | 00:00:00 | | 2003-06-16 | 31,34 | 18.743.300 | 31,35 | 30,76 | 30,85 | 00:00:00 | | 2003-06-17 | 31,20 | 19.250.700 | 31,66 | 31,17 | 31,42 | 00:00:00 | | 2003-06-18 | 30,73 | 19.267.600 | 31,32 | 30,70 | 31,11 | 00:00:00 | | 2003-06-19 | 29,86 | 34.908.700 | 30,37 | 29,61 | 30,26 | 00:00:00 | | 2003-06-20 | 30,01 | 37.775.200 | 30,31 | 29,81 | 30,20 | 00:00:00 | | 2003-06-23 | 29,87 | 16.911.800 | 30,26 | 29,75 | 29,96 | 00:00:00 | | 2003-06-24 | 29,93 | 15.937.900 | 30,08 | 29,82 | 29,87 | 00:00:00 | | 2003-06-25 | 29,26 | 19.249.200 | 30,07 | 29,24 | 29,84 | 00:00:00 | | 2003-06-26 | 29,15 | 16.964.600 | 29,53 | 28,96 | 29,05 | 00:00:00 | | 2003-06-27 | 28,62 | 17.794.100 | 29,96 | 28,53 | 29,20 | 00:00:00 | | 2003-06-30 | 28,68 | 15.558.100 | 28,99 | 28,55 | 28,72 | 00:00:00 | | 2003-07-01 | 28,63 | 20.835.200 | 28,80 | 28,08 | 28,48 | 00:00:00 | | 2003-07-02 | 28,61 | 21.819.500 | 28,88 | 28,42 | 28,82 | 00:00:00 | | 2003-07-03 | 28,55 | 12.294.700 | 28,80 | 28,41 | 28,62 | 00:00:00 | | 2003-07-07 | 29,27 | 19.605.700 | 29,50 | 28,87 | 28,93 | 00:00:00 | | 2003-07-08 | 28,81 | 22.860.100 | 29,27 | 28,65 | 29,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
