|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 28,83 | 20.577.400 | 29,15 | 28,42 | 28,52 | 00:00:00 | | 2003-10-30 | 28,88 | 20.940.700 | 29,25 | 28,79 | 29,15 | 00:00:00 | | 2003-10-31 | 29,01 | 16.863.700 | 29,25 | 28,95 | 28,95 | 00:00:00 | | 2003-11-03 | 28,80 | 18.126.300 | 29,26 | 28,80 | 29,05 | 00:00:00 | | 2003-11-04 | 28,66 | 19.007.700 | 28,81 | 28,40 | 28,81 | 00:00:00 | | 2003-11-05 | 28,43 | 17.140.600 | 28,58 | 28,25 | 28,41 | 00:00:00 | | 2003-11-06 | 28,44 | 15.762.600 | 28,44 | 28,05 | 28,30 | 00:00:00 | | 2003-11-07 | 28,12 | 17.998.300 | 28,60 | 28,06 | 28,54 | 00:00:00 | | 2003-11-10 | 28,17 | 14.037.900 | 28,24 | 28,09 | 28,23 | 00:00:00 | | 2003-11-11 | 28,11 | 15.770.600 | 28,19 | 27,97 | 28,15 | 00:00:00 | | 2003-11-12 | 28,70 | 23.640.400 | 28,80 | 28,10 | 28,12 | 00:00:00 | | 2003-11-13 | 28,34 | 24.937.400 | 28,73 | 28,15 | 28,60 | 00:00:00 | | 2003-11-14 | 27,88 | 27.533.200 | 28,28 | 27,85 | 28,25 | 00:00:00 | | 2003-11-17 | 27,81 | 23.500.900 | 28,85 | 27,37 | 27,67 | 00:00:00 | | 2003-11-18 | 28,44 | 41.093.700 | 28,92 | 28,40 | 28,42 | 00:00:00 | | 2003-11-19 | 29,47 | 44.900.400 | 29,53 | 28,95 | 29,00 | 00:00:00 | | 2003-11-20 | 28,95 | 24.407.500 | 29,46 | 28,79 | 29,12 | 00:00:00 | | 2003-11-21 | 28,56 | 24.952.100 | 29,95 | 28,53 | 29,08 | 00:00:00 | | 2003-11-24 | 28,75 | 18.272.900 | 28,94 | 28,62 | 28,81 | 00:00:00 | | 2003-11-25 | 28,91 | 16.317.000 | 29,10 | 28,62 | 28,77 | 00:00:00 | | 2003-11-26 | 28,77 | 15.137.500 | 29,13 | 28,53 | 29,11 | 00:00:00 | | 2003-11-28 | 28,67 | 8.372.200 | 28,90 | 28,65 | 28,85 | 00:00:00 | | 2003-12-01 | 29,03 | 19.829.700 | 29,21 | 28,78 | 29,20 | 00:00:00 | | 2003-12-02 | 29,48 | 24.205.400 | 29,48 | 28,95 | 29,03 | 00:00:00 | | 2003-12-03 | 29,52 | 25.066.600 | 29,70 | 29,32 | 29,59 | 00:00:00 | | 2003-12-04 | 29,15 | 19.621.200 | 29,55 | 29,10 | 29,40 | 00:00:00 | | 2003-12-05 | 29,10 | 13.716.000 | 29,40 | 29,01 | 29,16 | 00:00:00 | | 2003-12-08 | 29,37 | 15.077.000 | 29,41 | 29,15 | 29,15 | 00:00:00 | | 2003-12-09 | 29,56 | 24.682.500 | 29,81 | 29,44 | 29,50 | 00:00:00 | | 2003-12-10 | 29,72 | 22.898.800 | 29,72 | 29,54 | 29,65 | 00:00:00 | | 2003-12-11 | 30,40 | 28.669.600 | 30,47 | 29,74 | 29,74 | 00:00:00 | | 2003-12-12 | 30,11 | 20.599.000 | 30,45 | 29,95 | 30,28 | 00:00:00 | | 2003-12-15 | 30,33 | 26.989.400 | 30,60 | 30,11 | 30,59 | 00:00:00 | | 2003-12-16 | 30,65 | 25.709.500 | 30,80 | 30,21 | 30,42 | 00:00:00 | | 2003-12-17 | 30,73 | 21.663.400 | 30,73 | 30,44 | 30,65 | 00:00:00 | | 2003-12-18 | 30,85 | 24.383.300 | 30,91 | 30,73 | 30,87 | 00:00:00 | | 2003-12-19 | 30,89 | 25.295.800 | 31,00 | 30,51 | 30,89 | 00:00:00 | | 2003-12-22 | 31,00 | 16.271.500 | 31,00 | 30,73 | 30,80 | 00:00:00 | | 2003-12-23 | 31,10 | 15.449.100 | 31,29 | 30,91 | 30,95 | 00:00:00 | | 2003-12-24 | 30,90 | 5.805.500 | 31,06 | 30,79 | 31,05 | 00:00:00 | | 2003-12-26 | 30,72 | 5.089.000 | 30,97 | 30,70 | 30,89 | 00:00:00 | | 2003-12-29 | 30,83 | 16.634.500 | 30,83 | 30,52 | 30,70 | 00:00:00 | | 2003-12-30 | 30,72 | 14.046.300 | 30,86 | 30,58 | 30,83 | 00:00:00 | | 2003-12-31 | 30,98 | 16.831.900 | 30,98 | 30,58 | 30,63 | 00:00:00 | | 2004-01-02 | 31,12 | 18.338.500 | 31,58 | 30,92 | 31,00 | 00:00:00 | | 2004-01-05 | 31,58 | 19.598.900 | 31,58 | 31,11 | 31,24 | 00:00:00 | | 2004-01-06 | 31,37 | 16.464.000 | 31,53 | 31,20 | 31,42 | 00:00:00 | | 2004-01-07 | 31,68 | 18.573.600 | 31,68 | 31,16 | 31,35 | 00:00:00 | | 2004-01-08 | 32,25 | 27.010.800 | 32,25 | 31,67 | 31,86 | 00:00:00 | | 2004-01-09 | 31,80 | 24.000.200 | 32,19 | 31,65 | 31,65 | 00:00:00 | | 2004-01-12 | 32,09 | 18.626.300 | 32,10 | 31,92 | 31,95 | 00:00:00 | | 2004-01-13 | 31,61 | 26.726.300 | 32,13 | 31,36 | 32,01 | 00:00:00 | | 2004-01-14 | 32,00 | 16.448.300 | 32,04 | 31,53 | 31,79 | 00:00:00 | | 2004-01-15 | 32,00 | 19.820.000 | 32,15 | 31,65 | 32,07 | 00:00:00 | | 2004-01-16 | 33,35 | 50.356.900 | 33,47 | 32,23 | 32,40 | 00:00:00 | | 2004-01-20 | 33,36 | 26.426.900 | 33,75 | 33,17 | 33,75 | 00:00:00 | | 2004-01-21 | 33,85 | 21.386.800 | 34,04 | 33,03 | 33,47 | 00:00:00 | | 2004-01-22 | 33,52 | 17.891.300 | 34,05 | 33,42 | 33,98 | 00:00:00 | | 2004-01-23 | 33,21 | 16.320.000 | 33,89 | 33,08 | 33,65 | 00:00:00 | | 2004-01-26 | 34,14 | 21.332.100 | 34,20 | 33,42 | 33,48 | 00:00:00 | | 2004-01-27 | 34,19 | 20.280.700 | 34,46 | 34,03 | 34,25 | 00:00:00 | | 2004-01-28 | 33,76 | 27.114.500 | 34,57 | 33,51 | 34,30 | 00:00:00 | | 2004-01-29 | 34,03 | 20.786.300 | 34,15 | 33,66 | 34,00 | 00:00:00 | | 2004-01-30 | 33,63 | 17.186.900 | 33,97 | 33,48 | 33,86 | 00:00:00 | | 2004-02-02 | 33,63 | 18.672.000 | 33,96 | 33,32 | 33,69 | 00:00:00 | | 2004-02-03 | 33,21 | 16.444.800 | 33,66 | 33,13 | 33,66 | 00:00:00 | | 2004-02-04 | 33,18 | 20.106.100 | 33,99 | 32,90 | 33,06 | 00:00:00 | | 2004-02-05 | 33,52 | 13.462.800 | 33,70 | 33,05 | 33,31 | 00:00:00 | | 2004-02-06 | 33,18 | 18.326.700 | 33,45 | 32,98 | 33,27 | 00:00:00 | | 2004-02-09 | 32,89 | 15.430.000 | 33,35 | 32,80 | 33,35 | 00:00:00 | | 2004-02-10 | 32,50 | 22.184.600 | 33,17 | 32,40 | 33,17 | 00:00:00 | | 2004-02-11 | 33,08 | 23.808.200 | 33,33 | 32,35 | 32,50 | 00:00:00 | | 2004-02-12 | 32,86 | 15.483.500 | 33,25 | 32,65 | 33,15 | 00:00:00 | | 2004-02-13 | 32,72 | 16.163.400 | 33,17 | 32,72 | 33,00 | 00:00:00 | | 2004-02-17 | 33,05 | 14.970.700 | 33,19 | 32,93 | 33,08 | 00:00:00 | | 2004-02-18 | 32,75 | 15.276.100 | 33,24 | 32,75 | 33,05 | 00:00:00 | | 2004-02-19 | 32,60 | 18.374.000 | 33,10 | 32,58 | 33,00 | 00:00:00 | | 2004-02-20 | 32,70 | 17.531.100 | 32,89 | 32,50 | 32,79 | 00:00:00 | | 2004-02-23 | 33,42 | 20.830.700 | 33,48 | 32,71 | 32,75 | 00:00:00 | | 2004-02-24 | 33,28 | 21.163.300 | 33,66 | 33,05 | 33,41 | 00:00:00 | | 2004-02-25 | 32,97 | 16.815.600 | 33,31 | 32,92 | 33,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
