|
 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 | | 2003-07-08 | 28,81 | 22.860.100 | 29,27 | 28,65 | 29,27 | 00:00:00 | | 2003-07-09 | 28,38 | 28.195.400 | 28,94 | 28,31 | 28,85 | 00:00:00 | | 2003-07-10 | 28,19 | 21.155.700 | 28,65 | 28,00 | 28,38 | 00:00:00 | | 2003-07-11 | 28,12 | 28.780.300 | 28,85 | 27,99 | 28,35 | 00:00:00 | | 2003-07-14 | 28,04 | 22.771.900 | 28,74 | 28,01 | 28,50 | 00:00:00 | | 2003-07-15 | 27,67 | 24.730.200 | 28,33 | 27,52 | 28,24 | 00:00:00 | | 2003-07-16 | 27,38 | 22.042.800 | 27,79 | 27,13 | 27,72 | 00:00:00 | | 2003-07-17 | 27,10 | 23.477.800 | 27,57 | 26,90 | 27,15 | 00:00:00 | | 2003-07-18 | 27,78 | 20.152.900 | 27,86 | 27,20 | 27,58 | 00:00:00 | | 2003-07-21 | 27,16 | 17.010.100 | 27,85 | 27,02 | 27,77 | 00:00:00 | | 2003-07-22 | 27,41 | 17.399.500 | 27,46 | 27,00 | 27,20 | 00:00:00 | | 2003-07-23 | 27,42 | 18.908.500 | 27,44 | 27,00 | 27,40 | 00:00:00 | | 2003-07-24 | 27,44 | 19.250.800 | 27,98 | 27,37 | 27,65 | 00:00:00 | | 2003-07-25 | 28,43 | 23.574.600 | 28,49 | 27,58 | 27,68 | 00:00:00 | | 2003-07-28 | 28,37 | 18.566.700 | 28,80 | 28,21 | 28,55 | 00:00:00 | | 2003-07-29 | 27,90 | 18.375.600 | 28,40 | 27,80 | 28,38 | 00:00:00 | | 2003-07-30 | 27,97 | 13.678.500 | 28,19 | 27,70 | 28,15 | 00:00:00 | | 2003-07-31 | 28,44 | 27.435.100 | 28,98 | 28,04 | 28,35 | 00:00:00 | | 2003-08-01 | 28,46 | 16.840.800 | 28,68 | 28,20 | 28,20 | 00:00:00 | | 2003-08-04 | 28,48 | 15.046.700 | 28,60 | 27,80 | 28,46 | 00:00:00 | | 2003-08-05 | 27,80 | 16.239.500 | 28,48 | 27,76 | 28,26 | 00:00:00 | | 2003-08-06 | 27,68 | 17.207.500 | 28,10 | 27,53 | 27,80 | 00:00:00 | | 2003-08-07 | 28,08 | 13.142.000 | 28,12 | 27,18 | 27,68 | 00:00:00 | | 2003-08-08 | 28,08 | 10.593.300 | 28,24 | 27,94 | 27,94 | 00:00:00 | | 2003-08-11 | 28,28 | 11.657.800 | 28,46 | 28,00 | 28,05 | 00:00:00 | | 2003-08-12 | 28,33 | 14.087.300 | 28,40 | 27,98 | 28,32 | 00:00:00 | | 2003-08-13 | 28,02 | 15.337.700 | 28,48 | 27,85 | 28,44 | 00:00:00 | | 2003-08-14 | 28,55 | 19.531.900 | 28,74 | 28,03 | 28,20 | 00:00:00 | | 2003-08-15 | 28,78 | 14.257.500 | 28,98 | 28,61 | 28,70 | 00:00:00 | | 2003-08-18 | 29,80 | 25.953.200 | 29,85 | 28,97 | 29,00 | 00:00:00 | | 2003-08-19 | 29,85 | 21.179.600 | 30,00 | 29,33 | 29,90 | 00:00:00 | | 2003-08-20 | 29,45 | 16.401.800 | 29,84 | 29,25 | 29,84 | 00:00:00 | | 2003-08-21 | 30,16 | 24.496.600 | 30,28 | 29,62 | 29,70 | 00:00:00 | | 2003-08-22 | 29,88 | 19.923.200 | 30,39 | 29,75 | 30,30 | 00:00:00 | | 2003-08-25 | 29,85 | 11.508.900 | 29,85 | 29,55 | 29,78 | 00:00:00 | | 2003-08-26 | 29,88 | 14.060.300 | 29,95 | 29,40 | 29,65 | 00:00:00 | | 2003-08-27 | 29,75 | 12.185.300 | 29,81 | 29,60 | 29,63 | 00:00:00 | | 2003-08-28 | 29,68 | 13.707.300 | 29,90 | 29,40 | 29,80 | 00:00:00 | | 2003-08-29 | 29,57 | 13.129.600 | 29,70 | 29,30 | 29,58 | 00:00:00 | | 2003-09-02 | 30,44 | 24.469.700 | 30,49 | 29,58 | 29,75 | 00:00:00 | | 2003-09-03 | 31,12 | 34.207.100 | 31,26 | 30,51 | 30,55 | 00:00:00 | | 2003-09-04 | 31,32 | 18.892.100 | 31,35 | 31,01 | 31,11 | 00:00:00 | | 2003-09-05 | 31,04 | 18.543.900 | 31,21 | 30,82 | 30,94 | 00:00:00 | | 2003-09-08 | 31,38 | 15.212.200 | 31,52 | 30,60 | 31,03 | 00:00:00 | | 2003-09-09 | 31,16 | 16.168.700 | 31,27 | 30,90 | 31,06 | 00:00:00 | | 2003-09-10 | 31,03 | 18.147.000 | 31,24 | 30,90 | 31,05 | 00:00:00 | | 2003-09-11 | 31,48 | 20.060.800 | 31,65 | 31,05 | 31,05 | 00:00:00 | | 2003-09-12 | 31,53 | 16.634.100 | 31,60 | 31,13 | 31,43 | 00:00:00 | | 2003-09-15 | 31,40 | 14.279.600 | 31,75 | 31,25 | 31,50 | 00:00:00 | | 2003-09-16 | 31,93 | 20.066.600 | 32,03 | 31,23 | 31,23 | 00:00:00 | | 2003-09-17 | 31,72 | 19.185.500 | 31,94 | 31,48 | 31,78 | 00:00:00 | | 2003-09-18 | 32,11 | 22.265.400 | 32,18 | 31,71 | 31,77 | 00:00:00 | | 2003-09-19 | 31,93 | 23.219.700 | 32,42 | 31,52 | 32,42 | 00:00:00 | | 2003-09-22 | 31,40 | 18.566.300 | 31,90 | 31,20 | 31,60 | 00:00:00 | | 2003-09-23 | 31,56 | 13.109.000 | 31,60 | 31,18 | 31,30 | 00:00:00 | | 2003-09-24 | 30,81 | 19.129.600 | 31,69 | 30,81 | 31,60 | 00:00:00 | | 2003-09-25 | 30,38 | 19.008.100 | 31,60 | 30,34 | 30,83 | 00:00:00 | | 2003-09-26 | 29,87 | 22.431.000 | 30,31 | 29,31 | 30,12 | 00:00:00 | | 2003-09-29 | 30,37 | 20.938.700 | 30,66 | 29,98 | 30,00 | 00:00:00 | | 2003-09-30 | 29,81 | 28.837.600 | 30,29 | 29,62 | 30,25 | 00:00:00 | | 2003-10-01 | 30,63 | 23.842.500 | 30,67 | 29,80 | 29,81 | 00:00:00 | | 2003-10-02 | 30,75 | 17.667.900 | 30,90 | 30,43 | 30,54 | 00:00:00 | | 2003-10-03 | 30,82 | 20.911.100 | 31,30 | 30,75 | 31,15 | 00:00:00 | | 2003-10-06 | 30,79 | 13.471.800 | 31,05 | 30,73 | 31,00 | 00:00:00 | | 2003-10-07 | 30,65 | 19.041.600 | 30,81 | 30,51 | 30,58 | 00:00:00 | | 2003-10-08 | 30,20 | 21.670.200 | 30,65 | 30,15 | 30,55 | 00:00:00 | | 2003-10-09 | 30,13 | 26.752.700 | 30,55 | 30,00 | 30,53 | 00:00:00 | | 2003-10-10 | 29,32 | 39.152.600 | 29,65 | 29,20 | 29,65 | 00:00:00 | | 2003-10-13 | 28,93 | 29.537.600 | 29,55 | 28,65 | 29,52 | 00:00:00 | | 2003-10-14 | 29,29 | 21.406.800 | 29,29 | 28,66 | 28,90 | 00:00:00 | | 2003-10-15 | 28,85 | 23.436.800 | 29,45 | 28,74 | 29,41 | 00:00:00 | | 2003-10-16 | 29,02 | 16.644.900 | 29,14 | 28,78 | 28,83 | 00:00:00 | | 2003-10-17 | 28,55 | 21.286.800 | 29,06 | 28,42 | 29,02 | 00:00:00 | | 2003-10-20 | 28,78 | 16.070.600 | 28,78 | 28,51 | 28,75 | 00:00:00 | | 2003-10-21 | 28,88 | 16.186.500 | 29,00 | 28,78 | 29,00 | 00:00:00 | | 2003-10-22 | 28,35 | 20.064.000 | 28,78 | 28,30 | 28,78 | 00:00:00 | | 2003-10-23 | 28,39 | 18.290.000 | 28,73 | 28,24 | 28,35 | 00:00:00 | | 2003-10-24 | 28,30 | 17.771.700 | 28,40 | 28,00 | 28,39 | 00:00:00 | | 2003-10-27 | 28,22 | 16.609.000 | 28,55 | 28,13 | 28,50 | 00:00:00 | | 2003-10-28 | 28,52 | 19.283.200 | 28,54 | 28,23 | 28,48 | 00:00:00 | | 2003-10-29 | 28,83 | 20.577.400 | 29,15 | 28,42 | 28,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
