|
 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 | | 2005-09-26 | 33,27 | 19.488.300 | 33,62 | 33,13 | 33,58 | 00:00:00 | | 2005-09-27 | 33,64 | 21.821.400 | 33,84 | 33,22 | 33,47 | 00:00:00 | | 2005-09-28 | 33,49 | 16.784.300 | 33,70 | 33,26 | 33,68 | 00:00:00 | | 2005-09-29 | 33,65 | 22.081.300 | 33,75 | 33,08 | 33,30 | 00:00:00 | | 2005-09-30 | 33,67 | 21.274.500 | 33,77 | 33,34 | 33,65 | 00:00:00 | | 2005-10-03 | 33,23 | 24.259.900 | 33,63 | 33,20 | 33,60 | 00:00:00 | | 2005-10-04 | 32,85 | 27.104.900 | 33,45 | 32,85 | 33,33 | 00:00:00 | | 2005-10-05 | 32,68 | 23.034.000 | 33,10 | 32,67 | 32,90 | 00:00:00 | | 2005-10-06 | 33,59 | 33.448.000 | 33,74 | 33,18 | 33,18 | 00:00:00 | | 2005-10-07 | 34,22 | 28.726.600 | 34,30 | 33,68 | 33,90 | 00:00:00 | | 2005-10-10 | 33,99 | 17.581.100 | 34,29 | 33,96 | 34,23 | 00:00:00 | | 2005-10-11 | 33,80 | 18.281.100 | 34,08 | 33,69 | 33,99 | 00:00:00 | | 2005-10-12 | 33,80 | 18.503.900 | 34,05 | 33,58 | 33,58 | 00:00:00 | | 2005-10-13 | 34,02 | 20.034.000 | 34,21 | 33,75 | 33,75 | 00:00:00 | | 2005-10-14 | 34,34 | 27.776.200 | 34,48 | 34,10 | 34,40 | 00:00:00 | | 2005-10-17 | 34,01 | 23.960.100 | 34,50 | 33,94 | 34,21 | 00:00:00 | | 2005-10-18 | 34,00 | 19.848.600 | 34,42 | 33,95 | 34,00 | 00:00:00 | | 2005-10-19 | 34,41 | 23.067.100 | 34,41 | 33,90 | 33,93 | 00:00:00 | | 2005-10-20 | 33,88 | 20.431.100 | 34,46 | 33,74 | 34,46 | 00:00:00 | | 2005-10-21 | 33,73 | 22.503.600 | 34,07 | 33,65 | 33,95 | 00:00:00 | | 2005-10-24 | 34,13 | 16.519.000 | 34,14 | 33,76 | 33,76 | 00:00:00 | | 2005-10-25 | 33,91 | 18.728.000 | 34,13 | 33,63 | 34,01 | 00:00:00 | | 2005-10-26 | 33,70 | 21.563.400 | 34,20 | 33,69 | 33,98 | 00:00:00 | | 2005-10-27 | 33,58 | 17.207.200 | 33,69 | 33,41 | 33,63 | 00:00:00 | | 2005-10-28 | 34,05 | 21.614.500 | 34,09 | 33,52 | 33,68 | 00:00:00 | | 2005-10-31 | 33,91 | 26.088.500 | 34,14 | 33,84 | 34,00 | 00:00:00 | | 2005-11-01 | 33,60 | 20.620.100 | 33,98 | 33,55 | 33,97 | 00:00:00 | | 2005-11-02 | 33,81 | 22.910.700 | 33,97 | 33,51 | 33,60 | 00:00:00 | | 2005-11-03 | 33,98 | 17.993.200 | 34,15 | 33,80 | 33,90 | 00:00:00 | | 2005-11-04 | 34,02 | 16.657.800 | 34,10 | 33,75 | 33,98 | 00:00:00 | | 2005-11-07 | 34,02 | 14.892.600 | 34,13 | 33,95 | 34,10 | 00:00:00 | | 2005-11-08 | 33,76 | 14.820.300 | 33,95 | 33,73 | 33,88 | 00:00:00 | | 2005-11-09 | 33,92 | 17.845.500 | 34,15 | 33,71 | 33,85 | 00:00:00 | | 2005-11-10 | 34,50 | 29.076.500 | 34,74 | 33,92 | 33,97 | 00:00:00 | | 2005-11-11 | 34,65 | 13.807.300 | 34,78 | 34,40 | 34,55 | 00:00:00 | | 2005-11-14 | 34,40 | 14.222.300 | 34,66 | 34,30 | 34,66 | 00:00:00 | | 2005-11-15 | 34,40 | 14.971.200 | 34,62 | 34,29 | 34,41 | 00:00:00 | | 2005-11-16 | 34,54 | 16.478.700 | 34,71 | 34,35 | 34,39 | 00:00:00 | | 2005-11-17 | 34,66 | 16.120.400 | 34,77 | 34,40 | 34,58 | 00:00:00 | | 2005-11-18 | 35,75 | 59.164.600 | 35,80 | 35,25 | 35,46 | 00:00:00 | | 2005-11-21 | 36,20 | 33.891.600 | 36,34 | 35,65 | 35,76 | 00:00:00 | | 2005-11-22 | 36,06 | 25.731.800 | 36,23 | 35,89 | 36,05 | 00:00:00 | | 2005-11-23 | 35,94 | 17.528.500 | 36,14 | 35,91 | 36,05 | 00:00:00 | | 2005-11-25 | 36,20 | 9.330.700 | 36,22 | 35,92 | 36,00 | 00:00:00 | | 2005-11-28 | 35,98 | 18.708.100 | 36,20 | 35,94 | 36,20 | 00:00:00 | | 2005-11-29 | 35,93 | 23.345.500 | 36,23 | 35,86 | 36,13 | 00:00:00 | | 2005-11-30 | 35,72 | 24.312.400 | 36,16 | 35,72 | 35,95 | 00:00:00 | | 2005-12-01 | 35,75 | 21.328.400 | 35,90 | 35,64 | 35,85 | 00:00:00 | | 2005-12-02 | 35,50 | 25.442.600 | 35,75 | 35,26 | 35,75 | 00:00:00 | | 2005-12-05 | 35,77 | 24.162.400 | 35,86 | 35,40 | 35,42 | 00:00:00 | | 2005-12-06 | 35,80 | 26.517.800 | 36,10 | 35,72 | 35,90 | 00:00:00 | | 2005-12-07 | 35,57 | 28.240.900 | 35,85 | 35,41 | 35,80 | 00:00:00 | | 2005-12-08 | 35,35 | 21.764.400 | 35,66 | 35,27 | 35,57 | 00:00:00 | | 2005-12-09 | 35,53 | 17.448.100 | 35,80 | 35,34 | 35,43 | 00:00:00 | | 2005-12-12 | 35,55 | 13.760.900 | 35,73 | 35,45 | 35,66 | 00:00:00 | | 2005-12-13 | 35,47 | 25.389.300 | 35,68 | 35,35 | 35,50 | 00:00:00 | | 2005-12-14 | 35,77 | 21.902.600 | 35,89 | 35,55 | 35,67 | 00:00:00 | | 2005-12-15 | 36,00 | 34.030.300 | 36,16 | 35,77 | 35,94 | 00:00:00 | | 2005-12-16 | 36,06 | 34.703.300 | 36,26 | 36,02 | 36,03 | 00:00:00 | | 2005-12-19 | 35,82 | 21.073.000 | 36,11 | 35,65 | 36,00 | 00:00:00 | | 2005-12-20 | 35,54 | 21.008.900 | 35,74 | 35,38 | 35,67 | 00:00:00 | | 2005-12-21 | 35,32 | 22.848.200 | 35,66 | 35,25 | 35,66 | 00:00:00 | | 2005-12-22 | 35,42 | 17.478.700 | 35,46 | 35,17 | 35,17 | 00:00:00 | | 2005-12-23 | 35,42 | 10.709.400 | 35,57 | 35,39 | 35,56 | 00:00:00 | | 2005-12-27 | 35,06 | 17.068.100 | 35,60 | 35,03 | 35,57 | 00:00:00 | | 2005-12-28 | 35,11 | 16.795.500 | 35,16 | 34,95 | 35,06 | 00:00:00 | | 2005-12-29 | 35,19 | 16.141.500 | 35,45 | 35,10 | 35,11 | 00:00:00 | | 2005-12-30 | 35,05 | 18.062.700 | 35,22 | 34,98 | 35,12 | 00:00:00 | | 2006-01-03 | 35,37 | 33.221.200 | 35,40 | 34,80 | 35,10 | 00:00:00 | | 2006-01-04 | 35,32 | 24.017.100 | 35,40 | 35,10 | 35,35 | 00:00:00 | | 2006-01-05 | 35,23 | 18.857.700 | 35,35 | 35,10 | 35,27 | 00:00:00 | | 2006-01-06 | 35,47 | 22.084.000 | 35,53 | 35,19 | 35,38 | 00:00:00 | | 2006-01-09 | 35,38 | 20.716.000 | 35,43 | 35,24 | 35,40 | 00:00:00 | | 2006-01-10 | 35,19 | 21.041.600 | 35,31 | 35,05 | 35,27 | 00:00:00 | | 2006-01-11 | 35,43 | 22.394.400 | 35,55 | 35,10 | 35,14 | 00:00:00 | | 2006-01-12 | 35,00 | 22.159.000 | 35,46 | 34,94 | 35,45 | 00:00:00 | | 2006-01-13 | 35,10 | 17.216.600 | 35,25 | 34,80 | 34,90 | 00:00:00 | | 2006-01-17 | 34,94 | 16.068.800 | 35,63 | 34,82 | 35,63 | 00:00:00 | | 2006-01-18 | 34,82 | 20.154.300 | 34,91 | 34,61 | 34,90 | 00:00:00 | | 2006-01-19 | 34,68 | 29.312.200 | 34,90 | 34,50 | 34,90 | 00:00:00 | | 2006-01-20 | 33,37 | 88.077.400 | 34,50 | 33,22 | 34,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
