|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 32,97 | 16.815.600 | 33,31 | 32,92 | 33,30 | 00:00:00 | | 2004-02-26 | 32,67 | 16.717.200 | 32,89 | 32,61 | 32,72 | 00:00:00 | | 2004-02-27 | 32,52 | 17.012.000 | 32,95 | 32,52 | 32,75 | 00:00:00 | | 2004-03-01 | 32,79 | 15.690.800 | 32,93 | 32,51 | 32,69 | 00:00:00 | | 2004-03-02 | 32,49 | 18.938.400 | 32,95 | 32,42 | 32,93 | 00:00:00 | | 2004-03-03 | 32,85 | 14.797.700 | 32,87 | 32,41 | 32,46 | 00:00:00 | | 2004-03-04 | 32,90 | 15.287.500 | 32,95 | 32,70 | 32,70 | 00:00:00 | | 2004-03-05 | 32,77 | 18.573.000 | 33,48 | 32,60 | 32,65 | 00:00:00 | | 2004-03-08 | 31,83 | 27.443.300 | 32,50 | 31,76 | 32,50 | 00:00:00 | | 2004-03-09 | 31,56 | 58.142.400 | 31,70 | 31,31 | 31,59 | 00:00:00 | | 2004-03-10 | 31,10 | 40.497.500 | 31,66 | 30,90 | 31,64 | 00:00:00 | | 2004-03-11 | 30,42 | 42.291.200 | 31,15 | 30,26 | 30,92 | 00:00:00 | | 2004-03-12 | 30,60 | 28.106.600 | 30,77 | 30,46 | 30,63 | 00:00:00 | | 2004-03-15 | 30,30 | 34.590.500 | 30,94 | 30,13 | 30,85 | 00:00:00 | | 2004-03-16 | 30,50 | 25.267.500 | 30,69 | 30,10 | 30,65 | 00:00:00 | | 2004-03-17 | 30,76 | 24.289.500 | 30,85 | 30,51 | 30,60 | 00:00:00 | | 2004-03-18 | 30,72 | 26.695.200 | 30,78 | 30,30 | 30,63 | 00:00:00 | | 2004-03-19 | 30,14 | 40.369.800 | 30,71 | 30,11 | 30,62 | 00:00:00 | | 2004-03-22 | 29,41 | 45.559.200 | 30,00 | 29,02 | 29,94 | 00:00:00 | | 2004-03-23 | 29,20 | 59.053.800 | 29,86 | 29,19 | 29,79 | 00:00:00 | | 2004-03-24 | 29,18 | 58.666.800 | 29,20 | 28,88 | 29,05 | 00:00:00 | | 2004-03-25 | 29,70 | 55.518.800 | 29,75 | 29,10 | 29,21 | 00:00:00 | | 2004-03-26 | 30,10 | 69.142.600 | 30,90 | 30,02 | 30,02 | 00:00:00 | | 2004-03-29 | 30,48 | 59.129.400 | 30,84 | 30,45 | 30,58 | 00:00:00 | | 2004-03-30 | 30,69 | 48.220.800 | 30,70 | 30,31 | 30,45 | 00:00:00 | | 2004-03-31 | 30,52 | 49.868.200 | 30,68 | 30,41 | 30,68 | 00:00:00 | | 2004-04-01 | 30,62 | 47.570.600 | 30,97 | 30,33 | 30,42 | 00:00:00 | | 2004-04-02 | 31,06 | 54.217.300 | 31,15 | 30,85 | 30,91 | 00:00:00 | | 2004-04-05 | 31,58 | 54.271.400 | 31,58 | 30,97 | 30,98 | 00:00:00 | | 2004-04-06 | 31,52 | 47.456.000 | 31,83 | 31,37 | 31,48 | 00:00:00 | | 2004-04-07 | 31,40 | 30.772.700 | 31,70 | 31,29 | 31,66 | 00:00:00 | | 2004-04-08 | 31,41 | 38.891.700 | 31,85 | 31,15 | 31,78 | 00:00:00 | | 2004-04-12 | 31,62 | 17.174.300 | 31,74 | 31,45 | 31,55 | 00:00:00 | | 2004-04-13 | 31,00 | 32.492.800 | 31,74 | 30,86 | 31,69 | 00:00:00 | | 2004-04-14 | 30,48 | 36.003.500 | 30,70 | 30,15 | 30,65 | 00:00:00 | | 2004-04-15 | 30,76 | 24.924.600 | 30,78 | 30,30 | 30,70 | 00:00:00 | | 2004-04-16 | 31,23 | 25.801.000 | 31,34 | 30,78 | 30,88 | 00:00:00 | | 2004-04-19 | 31,10 | 18.000.200 | 31,19 | 30,40 | 31,18 | 00:00:00 | | 2004-04-20 | 30,47 | 20.551.200 | 31,20 | 30,39 | 31,15 | 00:00:00 | | 2004-04-21 | 30,70 | 30.059.800 | 30,75 | 30,04 | 30,55 | 00:00:00 | | 2004-04-22 | 30,85 | 35.252.800 | 30,94 | 30,21 | 30,50 | 00:00:00 | | 2004-04-23 | 30,69 | 19.259.300 | 31,00 | 30,55 | 31,00 | 00:00:00 | | 2004-04-26 | 30,75 | 16.629.500 | 30,92 | 30,65 | 30,85 | 00:00:00 | | 2004-04-27 | 30,55 | 26.838.200 | 31,04 | 30,50 | 30,92 | 00:00:00 | | 2004-04-28 | 30,02 | 27.366.000 | 30,40 | 30,00 | 30,35 | 00:00:00 | | 2004-04-29 | 30,05 | 23.555.200 | 30,36 | 29,98 | 30,15 | 00:00:00 | | 2004-04-30 | 29,95 | 23.172.800 | 30,28 | 29,80 | 30,12 | 00:00:00 | | 2004-05-03 | 30,30 | 17.002.200 | 30,37 | 30,02 | 30,12 | 00:00:00 | | 2004-05-04 | 30,44 | 17.425.600 | 30,71 | 30,26 | 30,42 | 00:00:00 | | 2004-05-05 | 30,49 | 17.983.100 | 30,55 | 29,62 | 29,62 | 00:00:00 | | 2004-05-06 | 30,47 | 16.222.900 | 30,55 | 30,10 | 30,35 | 00:00:00 | | 2004-05-07 | 30,00 | 19.975.100 | 30,65 | 29,98 | 30,32 | 00:00:00 | | 2004-05-10 | 30,03 | 28.367.300 | 30,75 | 29,55 | 29,75 | 00:00:00 | | 2004-05-11 | 30,25 | 19.691.700 | 30,31 | 29,96 | 30,12 | 00:00:00 | | 2004-05-12 | 30,40 | 25.684.600 | 30,40 | 29,70 | 30,00 | 00:00:00 | | 2004-05-13 | 30,35 | 18.062.200 | 30,48 | 30,12 | 30,15 | 00:00:00 | | 2004-05-14 | 30,16 | 18.487.300 | 30,45 | 29,96 | 30,30 | 00:00:00 | | 2004-05-17 | 29,97 | 19.907.900 | 30,06 | 29,68 | 29,70 | 00:00:00 | | 2004-05-18 | 30,43 | 21.856.400 | 30,47 | 29,99 | 30,05 | 00:00:00 | | 2004-05-19 | 30,25 | 24.604.800 | 30,90 | 30,16 | 30,78 | 00:00:00 | | 2004-05-20 | 30,23 | 14.329.400 | 30,45 | 30,17 | 30,26 | 00:00:00 | | 2004-05-21 | 30,65 | 21.917.300 | 30,69 | 30,31 | 30,31 | 00:00:00 | | 2004-05-24 | 30,78 | 19.510.800 | 30,95 | 30,56 | 30,94 | 00:00:00 | | 2004-05-25 | 31,21 | 23.139.300 | 31,26 | 30,67 | 30,70 | 00:00:00 | | 2004-05-26 | 31,29 | 18.591.000 | 31,44 | 31,15 | 31,18 | 00:00:00 | | 2004-05-27 | 31,26 | 16.240.500 | 31,47 | 31,05 | 31,30 | 00:00:00 | | 2004-05-28 | 31,12 | 17.527.800 | 31,27 | 30,97 | 31,27 | 00:00:00 | | 2004-06-01 | 31,04 | 19.313.900 | 31,18 | 30,82 | 31,00 | 00:00:00 | | 2004-06-02 | 31,10 | 17.776.200 | 31,22 | 30,96 | 31,18 | 00:00:00 | | 2004-06-03 | 31,00 | 15.552.600 | 31,32 | 30,94 | 31,10 | 00:00:00 | | 2004-06-04 | 31,23 | 17.749.000 | 31,36 | 31,06 | 31,20 | 00:00:00 | | 2004-06-07 | 31,68 | 21.037.000 | 31,69 | 31,41 | 31,48 | 00:00:00 | | 2004-06-08 | 31,47 | 19.661.000 | 31,70 | 31,26 | 31,55 | 00:00:00 | | 2004-06-09 | 31,18 | 18.496.900 | 31,58 | 31,15 | 31,40 | 00:00:00 | | 2004-06-10 | 31,49 | 15.993.700 | 31,50 | 31,15 | 31,15 | 00:00:00 | | 2004-06-14 | 31,57 | 15.855.400 | 31,58 | 31,30 | 31,35 | 00:00:00 | | 2004-06-15 | 31,81 | 23.376.400 | 31,94 | 31,57 | 31,69 | 00:00:00 | | 2004-06-16 | 32,11 | 22.431.900 | 32,12 | 31,73 | 31,78 | 00:00:00 | | 2004-06-17 | 32,36 | 31.005.700 | 32,44 | 31,99 | 32,04 | 00:00:00 | | 2004-06-18 | 32,58 | 60.311.300 | 32,69 | 32,23 | 32,34 | 00:00:00 | | 2004-06-21 | 32,60 | 22.476.000 | 32,79 | 32,47 | 32,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
