|
 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 | | 2004-10-13 | 33,71 | 15.327.300 | 34,28 | 33,55 | 34,25 | 00:00:00 | | 2004-10-14 | 33,46 | 12.660.400 | 33,80 | 33,40 | 33,70 | 00:00:00 | | 2004-10-15 | 33,55 | 15.124.500 | 33,78 | 33,40 | 33,52 | 00:00:00 | | 2004-10-18 | 33,89 | 15.138.600 | 34,03 | 33,22 | 33,40 | 00:00:00 | | 2004-10-19 | 33,43 | 16.378.800 | 34,10 | 33,42 | 33,88 | 00:00:00 | | 2004-10-20 | 33,22 | 16.417.300 | 33,54 | 33,06 | 33,48 | 00:00:00 | | 2004-10-21 | 33,37 | 16.663.700 | 33,50 | 33,00 | 33,15 | 00:00:00 | | 2004-10-22 | 32,95 | 16.494.100 | 33,45 | 32,74 | 33,37 | 00:00:00 | | 2004-10-25 | 32,90 | 14.662.900 | 33,10 | 32,65 | 33,10 | 00:00:00 | | 2004-10-26 | 33,63 | 20.066.700 | 33,65 | 32,90 | 33,10 | 00:00:00 | | 2004-10-27 | 33,95 | 16.688.900 | 33,95 | 33,35 | 33,57 | 00:00:00 | | 2004-10-28 | 34,03 | 14.379.900 | 34,15 | 33,71 | 33,80 | 00:00:00 | | 2004-10-29 | 34,12 | 18.331.000 | 34,15 | 33,80 | 33,90 | 00:00:00 | | 2004-11-01 | 34,05 | 12.919.200 | 34,14 | 33,81 | 34,10 | 00:00:00 | | 2004-11-02 | 34,05 | 16.923.000 | 34,38 | 33,90 | 33,95 | 00:00:00 | | 2004-11-03 | 34,33 | 18.906.600 | 34,45 | 34,03 | 34,40 | 00:00:00 | | 2004-11-04 | 35,09 | 25.234.000 | 35,09 | 34,33 | 34,36 | 00:00:00 | | 2004-11-05 | 35,19 | 20.886.500 | 35,40 | 34,78 | 35,20 | 00:00:00 | | 2004-11-08 | 35,12 | 13.419.300 | 35,22 | 34,92 | 35,09 | 00:00:00 | | 2004-11-09 | 35,42 | 15.814.700 | 35,44 | 35,02 | 35,02 | 00:00:00 | | 2004-11-10 | 35,32 | 17.046.000 | 35,60 | 35,30 | 35,48 | 00:00:00 | | 2004-11-11 | 35,80 | 14.375.300 | 35,88 | 35,40 | 35,42 | 00:00:00 | | 2004-11-12 | 36,25 | 18.832.400 | 36,25 | 35,83 | 35,97 | 00:00:00 | | 2004-11-15 | 36,10 | 14.334.400 | 36,27 | 35,95 | 36,25 | 00:00:00 | | 2004-11-16 | 36,10 | 13.142.000 | 36,24 | 35,85 | 36,05 | 00:00:00 | | 2004-11-17 | 36,35 | 18.648.200 | 36,80 | 36,10 | 36,28 | 00:00:00 | | 2004-11-18 | 36,83 | 15.703.100 | 36,86 | 36,38 | 36,40 | 00:00:00 | | 2004-11-19 | 36,27 | 21.810.500 | 36,83 | 35,94 | 36,83 | 00:00:00 | | 2004-11-22 | 36,09 | 15.358.700 | 36,27 | 35,94 | 36,25 | 00:00:00 | | 2004-11-23 | 35,81 | 21.021.100 | 36,04 | 35,49 | 35,97 | 00:00:00 | | 2004-11-24 | 35,64 | 16.805.700 | 36,00 | 35,56 | 35,85 | 00:00:00 | | 2004-11-26 | 35,44 | 7.889.900 | 35,63 | 35,44 | 35,60 | 00:00:00 | | 2004-11-29 | 35,30 | 21.630.500 | 35,73 | 35,12 | 35,57 | 00:00:00 | | 2004-11-30 | 35,36 | 23.067.400 | 35,61 | 35,30 | 35,30 | 00:00:00 | | 2004-12-01 | 36,02 | 21.709.800 | 36,02 | 35,36 | 35,36 | 00:00:00 | | 2004-12-02 | 35,94 | 15.978.300 | 36,09 | 35,75 | 35,85 | 00:00:00 | | 2004-12-03 | 35,83 | 15.164.900 | 36,03 | 35,65 | 35,84 | 00:00:00 | | 2004-12-06 | 35,67 | 11.704.500 | 35,77 | 35,59 | 35,65 | 00:00:00 | | 2004-12-07 | 35,31 | 18.764.000 | 35,65 | 35,27 | 35,60 | 00:00:00 | | 2004-12-08 | 35,71 | 16.388.600 | 35,90 | 35,54 | 35,65 | 00:00:00 | | 2004-12-09 | 36,02 | 15.881.900 | 36,09 | 35,50 | 35,58 | 00:00:00 | | 2004-12-10 | 36,69 | 32.039.000 | 36,81 | 36,00 | 36,15 | 00:00:00 | | 2004-12-13 | 37,48 | 28.195.500 | 37,52 | 36,82 | 36,85 | 00:00:00 | | 2004-12-14 | 37,38 | 26.370.400 | 37,75 | 37,18 | 37,39 | 00:00:00 | | 2004-12-15 | 37,39 | 20.391.100 | 37,51 | 37,01 | 37,39 | 00:00:00 | | 2004-12-16 | 37,11 | 23.825.700 | 37,49 | 37,00 | 37,30 | 00:00:00 | | 2004-12-17 | 36,75 | 34.996.400 | 37,09 | 36,26 | 36,40 | 00:00:00 | | 2004-12-20 | 37,11 | 17.123.800 | 37,20 | 36,92 | 36,92 | 00:00:00 | | 2004-12-21 | 37,17 | 16.388.000 | 37,24 | 36,97 | 37,11 | 00:00:00 | | 2004-12-22 | 36,84 | 17.393.600 | 37,14 | 36,66 | 36,77 | 00:00:00 | | 2004-12-23 | 36,77 | 10.598.200 | 36,95 | 36,71 | 36,75 | 00:00:00 | | 2004-12-27 | 36,57 | 9.898.700 | 36,94 | 36,57 | 36,85 | 00:00:00 | | 2004-12-28 | 36,69 | 12.817.700 | 36,85 | 36,53 | 36,54 | 00:00:00 | | 2004-12-29 | 36,56 | 11.195.100 | 36,60 | 36,42 | 36,57 | 00:00:00 | | 2004-12-30 | 36,60 | 10.461.800 | 36,83 | 36,56 | 36,63 | 00:00:00 | | 2004-12-31 | 36,50 | 13.161.700 | 36,76 | 36,40 | 36,65 | 00:00:00 | | 2005-01-03 | 36,59 | 22.229.100 | 36,89 | 36,44 | 36,71 | 00:00:00 | | 2005-01-04 | 36,15 | 18.847.600 | 36,85 | 36,12 | 36,60 | 00:00:00 | | 2005-01-05 | 35,93 | 18.957.100 | 36,34 | 35,93 | 36,15 | 00:00:00 | | 2005-01-06 | 36,22 | 19.134.500 | 36,42 | 35,94 | 36,03 | 00:00:00 | | 2005-01-07 | 36,00 | 15.004.000 | 36,37 | 35,85 | 36,36 | 00:00:00 | | 2005-01-10 | 35,91 | 16.452.500 | 36,14 | 35,73 | 35,88 | 00:00:00 | | 2005-01-11 | 35,40 | 18.909.500 | 35,73 | 35,32 | 35,60 | 00:00:00 | | 2005-01-12 | 35,68 | 22.979.500 | 35,70 | 35,10 | 35,43 | 00:00:00 | | 2005-01-13 | 35,23 | 14.432.800 | 35,64 | 35,10 | 35,60 | 00:00:00 | | 2005-01-14 | 35,52 | 14.576.900 | 35,62 | 35,27 | 35,36 | 00:00:00 | | 2005-01-18 | 35,96 | 20.237.800 | 35,98 | 35,07 | 35,28 | 00:00:00 | | 2005-01-19 | 35,44 | 12.727.900 | 35,90 | 35,41 | 35,82 | 00:00:00 | | 2005-01-20 | 35,37 | 17.902.900 | 35,70 | 35,28 | 35,45 | 00:00:00 | | 2005-01-21 | 35,13 | 28.101.200 | 35,83 | 35,11 | 35,80 | 00:00:00 | | 2005-01-24 | 35,26 | 22.686.400 | 35,70 | 34,95 | 35,22 | 00:00:00 | | 2005-01-25 | 35,70 | 21.843.600 | 35,88 | 35,57 | 35,65 | 00:00:00 | | 2005-01-26 | 35,49 | 22.038.000 | 36,10 | 35,45 | 35,94 | 00:00:00 | | 2005-01-27 | 35,61 | 18.429.400 | 35,70 | 35,37 | 35,60 | 00:00:00 | | 2005-01-28 | 35,75 | 17.750.700 | 35,77 | 35,42 | 35,55 | 00:00:00 | | 2005-01-31 | 36,13 | 17.209.600 | 36,18 | 35,90 | 35,95 | 00:00:00 | | 2005-02-01 | 36,28 | 18.612.200 | 36,38 | 35,89 | 36,00 | 00:00:00 | | 2005-02-02 | 36,25 | 13.941.500 | 36,28 | 36,00 | 36,18 | 00:00:00 | | 2005-02-03 | 36,07 | 13.180.900 | 36,15 | 35,93 | 36,15 | 00:00:00 | | 2005-02-04 | 36,25 | 17.661.500 | 36,33 | 36,02 | 36,02 | 00:00:00 | | 2005-02-07 | 36,23 | 13.847.800 | 36,36 | 36,05 | 36,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
