|
 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 | | 2000-04-27 | 161,50 | 20.227.200 | 161,94 | 158,19 | 160,50 | 00:00:00 | | 2000-04-28 | 157,25 | 14.133.900 | 162,00 | 156,56 | 161,38 | 00:00:00 | | 2000-05-01 | 159,38 | 12.486.600 | 162,00 | 157,75 | 159,00 | 00:00:00 | | 2000-05-02 | 161,06 | 12.725.100 | 161,81 | 158,19 | 159,00 | 00:00:00 | | 2000-05-03 | 156,06 | 16.594.800 | 160,00 | 154,56 | 159,50 | 00:00:00 | | 2000-05-04 | 154,00 | 15.411.000 | 157,50 | 152,75 | 157,44 | 00:00:00 | | 2000-05-05 | 158,00 | 20.685.900 | 160,00 | 153,50 | 154,00 | 00:00:00 | | 2000-05-08 | 52,44 | 11.676.500 | 52,88 | 51,63 | 52,13 | 00:00:00 | | 2000-05-09 | 52,13 | 13.439.400 | 52,69 | 50,88 | 52,38 | 00:00:00 | | 2000-05-10 | 50,63 | 15.059.400 | 52,06 | 50,06 | 51,50 | 00:00:00 | | 2000-05-11 | 50,94 | 13.437.300 | 52,38 | 50,75 | 51,50 | 00:00:00 | | 2000-05-12 | 52,25 | 10.713.800 | 52,63 | 50,69 | 50,81 | 00:00:00 | | 2000-05-15 | 54,00 | 13.556.300 | 54,44 | 52,25 | 52,31 | 00:00:00 | | 2000-05-16 | 54,25 | 16.931.900 | 55,19 | 54,00 | 54,81 | 00:00:00 | | 2000-05-17 | 53,63 | 11.294.900 | 54,38 | 53,13 | 53,75 | 00:00:00 | | 2000-05-18 | 53,13 | 12.866.900 | 54,38 | 52,88 | 53,50 | 00:00:00 | | 2000-05-19 | 51,88 | 12.893.000 | 52,69 | 51,00 | 52,13 | 00:00:00 | | 2000-05-22 | 50,00 | 16.754.600 | 51,88 | 48,75 | 51,88 | 00:00:00 | | 2000-05-23 | 50,00 | 12.092.000 | 50,00 | 48,94 | 49,19 | 00:00:00 | | 2000-05-24 | 50,75 | 14.942.600 | 51,25 | 49,00 | 49,00 | 00:00:00 | | 2000-05-25 | 50,75 | 11.438.500 | 51,81 | 49,75 | 50,75 | 00:00:00 | | 2000-05-26 | 49,56 | 8.866.300 | 50,94 | 49,31 | 50,44 | 00:00:00 | | 2000-05-30 | 51,25 | 12.945.500 | 51,50 | 49,38 | 49,81 | 00:00:00 | | 2000-05-31 | 52,63 | 14.464.600 | 53,31 | 51,50 | 51,75 | 00:00:00 | | 2000-06-01 | 52,38 | 12.817.600 | 53,38 | 50,75 | 52,06 | 00:00:00 | | 2000-06-02 | 52,75 | 12.014.700 | 54,00 | 51,75 | 53,31 | 00:00:00 | | 2000-06-05 | 51,56 | 9.592.300 | 52,25 | 51,06 | 52,00 | 00:00:00 | | 2000-06-06 | 51,19 | 7.964.800 | 51,81 | 50,56 | 51,50 | 00:00:00 | | 2000-06-07 | 51,38 | 9.976.600 | 52,44 | 51,00 | 51,13 | 00:00:00 | | 2000-06-08 | 50,88 | 8.691.800 | 51,63 | 50,50 | 51,50 | 00:00:00 | | 2000-06-09 | 49,88 | 10.962.800 | 51,25 | 49,25 | 51,06 | 00:00:00 | | 2000-06-12 | 49,88 | 12.246.200 | 50,13 | 48,44 | 50,00 | 00:00:00 | | 2000-06-13 | 51,19 | 13.406.400 | 51,56 | 49,75 | 50,00 | 00:00:00 | | 2000-06-14 | 51,00 | 10.300.100 | 51,81 | 50,31 | 51,25 | 00:00:00 | | 2000-06-15 | 51,88 | 11.984.300 | 52,00 | 50,00 | 50,50 | 00:00:00 | | 2000-06-16 | 51,13 | 18.995.100 | 52,19 | 51,05 | 52,00 | 00:00:00 | | 2000-06-19 | 50,25 | 9.807.400 | 51,75 | 50,00 | 50,81 | 00:00:00 | | 2000-06-20 | 51,00 | 11.161.600 | 51,94 | 50,13 | 51,94 | 00:00:00 | | 2000-06-21 | 49,44 | 13.845.200 | 50,38 | 49,19 | 50,06 | 00:00:00 | | 2000-06-22 | 48,75 | 15.694.200 | 50,00 | 47,94 | 49,19 | 00:00:00 | | 2000-06-23 | 49,88 | 10.195.700 | 49,88 | 48,56 | 48,69 | 00:00:00 | | 2000-06-26 | 49,94 | 9.103.300 | 50,06 | 49,06 | 49,38 | 00:00:00 | | 2000-06-27 | 49,25 | 9.813.100 | 50,31 | 49,06 | 50,00 | 00:00:00 | | 2000-06-28 | 50,55 | 13.246.800 | 50,81 | 49,56 | 49,75 | 00:00:00 | | 2000-06-29 | 49,75 | 12.893.000 | 50,50 | 49,31 | 50,50 | 00:00:00 | | 2000-06-30 | 53,00 | 19.076.300 | 53,11 | 49,06 | 49,25 | 00:00:00 | | 2000-07-03 | 52,00 | 6.604.600 | 52,50 | 51,38 | 52,50 | 00:00:00 | | 2000-07-05 | 49,94 | 13.558.000 | 52,25 | 49,50 | 52,25 | 00:00:00 | | 2000-07-06 | 50,19 | 9.616.500 | 51,00 | 49,81 | 50,06 | 00:00:00 | | 2000-07-07 | 51,31 | 9.937.800 | 51,50 | 50,31 | 50,75 | 00:00:00 | | 2000-07-10 | 52,44 | 12.246.700 | 52,63 | 51,13 | 51,31 | 00:00:00 | | 2000-07-11 | 52,25 | 12.912.600 | 53,38 | 52,06 | 52,31 | 00:00:00 | | 2000-07-12 | 53,75 | 10.783.100 | 53,88 | 52,25 | 53,88 | 00:00:00 | | 2000-07-13 | 52,50 | 16.100.500 | 54,00 | 51,94 | 53,25 | 00:00:00 | | 2000-07-14 | 51,50 | 11.123.900 | 52,50 | 51,50 | 52,31 | 00:00:00 | | 2000-07-17 | 53,69 | 18.369.600 | 54,44 | 51,56 | 51,56 | 00:00:00 | | 2000-07-18 | 52,25 | 11.987.500 | 53,75 | 52,25 | 53,63 | 00:00:00 | | 2000-07-19 | 52,75 | 9.531.300 | 53,31 | 52,56 | 52,94 | 00:00:00 | | 2000-07-20 | 54,31 | 11.220.500 | 54,75 | 52,81 | 53,19 | 00:00:00 | | 2000-07-21 | 54,13 | 13.019.700 | 54,75 | 53,63 | 54,63 | 00:00:00 | | 2000-07-24 | 54,00 | 9.440.000 | 54,63 | 53,63 | 54,19 | 00:00:00 | | 2000-07-25 | 53,56 | 8.467.800 | 54,19 | 53,50 | 54,00 | 00:00:00 | | 2000-07-26 | 52,13 | 16.765.300 | 53,94 | 52,13 | 53,94 | 00:00:00 | | 2000-07-27 | 52,50 | 13.786.600 | 53,06 | 52,25 | 52,63 | 00:00:00 | | 2000-07-28 | 50,94 | 13.406.700 | 52,63 | 50,38 | 52,50 | 00:00:00 | | 2000-07-31 | 51,69 | 17.194.200 | 52,88 | 51,44 | 51,63 | 00:00:00 | | 2000-08-01 | 52,75 | 13.002.900 | 52,88 | 51,81 | 51,94 | 00:00:00 | | 2000-08-02 | 52,00 | 15.445.700 | 52,81 | 51,50 | 52,44 | 00:00:00 | | 2000-08-03 | 52,88 | 12.935.400 | 53,88 | 51,88 | 53,88 | 00:00:00 | | 2000-08-04 | 53,38 | 9.088.500 | 53,50 | 51,19 | 51,88 | 00:00:00 | | 2000-08-07 | 52,63 | 7.729.700 | 53,63 | 52,13 | 52,13 | 00:00:00 | | 2000-08-08 | 53,75 | 8.808.200 | 53,81 | 52,00 | 53,06 | 00:00:00 | | 2000-08-09 | 55,94 | 21.437.700 | 56,19 | 53,63 | 53,88 | 00:00:00 | | 2000-08-10 | 57,00 | 18.241.700 | 57,19 | 55,50 | 55,88 | 00:00:00 | | 2000-08-11 | 56,56 | 12.111.100 | 57,38 | 55,75 | 56,13 | 00:00:00 | | 2000-08-14 | 57,00 | 7.795.000 | 57,19 | 55,81 | 56,38 | 00:00:00 | | 2000-08-15 | 57,25 | 10.792.200 | 57,38 | 56,19 | 56,75 | 00:00:00 | | 2000-08-16 | 56,81 | 7.451.700 | 57,25 | 56,19 | 57,25 | 00:00:00 | | 2000-08-17 | 56,69 | 10.330.000 | 57,25 | 56,00 | 56,31 | 00:00:00 | | 2000-08-18 | 56,19 | 8.319.800 | 56,50 | 55,75 | 56,19 | 00:00:00 | | 2000-08-21 | 56,56 | 7.814.200 | 57,06 | 56,13 | 56,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
