|
 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 | | 2006-01-20 | 33,37 | 88.077.400 | 34,50 | 33,22 | 34,30 | 00:00:00 | | 2006-01-23 | 33,29 | 38.813.000 | 33,67 | 33,26 | 33,53 | 00:00:00 | | 2006-01-24 | 32,96 | 46.479.200 | 33,55 | 32,91 | 33,55 | 00:00:00 | | 2006-01-25 | 32,76 | 51.385.700 | 33,20 | 32,65 | 33,15 | 00:00:00 | | 2006-01-26 | 33,02 | 48.852.100 | 33,07 | 32,74 | 32,93 | 00:00:00 | | 2006-01-27 | 32,95 | 43.318.100 | 33,02 | 32,75 | 32,95 | 00:00:00 | | 2006-01-30 | 32,93 | 35.384.400 | 33,09 | 32,74 | 32,90 | 00:00:00 | | 2006-01-31 | 32,75 | 39.694.300 | 32,98 | 32,63 | 32,90 | 00:00:00 | | 2006-02-01 | 33,14 | 38.064.300 | 33,19 | 32,64 | 32,66 | 00:00:00 | | 2006-02-02 | 32,90 | 30.467.300 | 33,29 | 32,88 | 33,07 | 00:00:00 | | 2006-02-03 | 32,85 | 25.827.600 | 33,14 | 32,77 | 32,80 | 00:00:00 | | 2006-02-06 | 32,75 | 23.161.900 | 32,89 | 32,65 | 32,85 | 00:00:00 | | 2006-02-07 | 32,31 | 36.790.700 | 32,73 | 32,21 | 32,66 | 00:00:00 | | 2006-02-08 | 32,74 | 26.756.000 | 32,79 | 32,23 | 32,31 | 00:00:00 | | 2006-02-09 | 32,92 | 26.323.300 | 33,04 | 32,76 | 32,78 | 00:00:00 | | 2006-02-10 | 33,28 | 26.559.800 | 33,37 | 32,87 | 32,92 | 00:00:00 | | 2006-02-13 | 33,25 | 20.007.900 | 33,46 | 33,08 | 33,20 | 00:00:00 | | 2006-02-14 | 33,46 | 29.264.900 | 33,54 | 33,04 | 33,18 | 00:00:00 | | 2006-02-15 | 33,46 | 18.831.700 | 33,54 | 33,26 | 33,54 | 00:00:00 | | 2006-02-16 | 33,35 | 23.891.400 | 33,50 | 33,06 | 33,44 | 00:00:00 | | 2006-02-17 | 33,61 | 25.349.000 | 33,61 | 33,29 | 33,35 | 00:00:00 | | 2006-02-21 | 33,36 | 19.904.800 | 33,75 | 33,22 | 33,61 | 00:00:00 | | 2006-02-22 | 33,64 | 25.721.900 | 33,75 | 33,50 | 33,55 | 00:00:00 | | 2006-02-23 | 33,26 | 22.148.300 | 33,46 | 33,21 | 33,25 | 00:00:00 | | 2006-02-24 | 33,14 | 18.274.200 | 33,31 | 33,02 | 33,25 | 00:00:00 | | 2006-02-27 | 33,32 | 19.327.800 | 33,35 | 33,11 | 33,22 | 00:00:00 | | 2006-02-28 | 32,87 | 27.699.900 | 33,30 | 32,85 | 33,20 | 00:00:00 | | 2006-03-01 | 32,76 | 24.492.900 | 33,03 | 32,70 | 32,97 | 00:00:00 | | 2006-03-02 | 32,85 | 25.137.600 | 32,91 | 32,58 | 32,70 | 00:00:00 | | 2006-03-03 | 33,06 | 25.562.500 | 33,34 | 32,73 | 32,75 | 00:00:00 | | 2006-03-06 | 33,10 | 21.410.600 | 33,25 | 32,95 | 33,06 | 00:00:00 | | 2006-03-07 | 33,15 | 21.748.800 | 33,24 | 33,01 | 33,04 | 00:00:00 | | 2006-03-08 | 33,43 | 25.081.100 | 33,53 | 33,01 | 33,06 | 00:00:00 | | 2006-03-09 | 33,20 | 24.211.500 | 33,54 | 33,16 | 33,38 | 00:00:00 | | 2006-03-10 | 33,65 | 25.769.300 | 33,68 | 33,26 | 33,28 | 00:00:00 | | 2006-03-13 | 33,67 | 19.519.200 | 33,73 | 33,43 | 33,66 | 00:00:00 | | 2006-03-14 | 33,78 | 19.639.000 | 33,85 | 33,48 | 33,50 | 00:00:00 | | 2006-03-15 | 34,42 | 36.577.000 | 34,52 | 33,78 | 33,78 | 00:00:00 | | 2006-03-16 | 34,38 | 31.356.000 | 34,70 | 34,34 | 34,65 | 00:00:00 | | 2006-03-17 | 34,51 | 40.595.800 | 34,76 | 34,40 | 34,47 | 00:00:00 | | 2006-03-20 | 34,50 | 16.125.800 | 34,70 | 34,40 | 34,54 | 00:00:00 | | 2006-03-21 | 34,34 | 20.038.700 | 34,69 | 34,28 | 34,51 | 00:00:00 | | 2006-03-22 | 34,53 | 16.153.000 | 34,57 | 34,34 | 34,38 | 00:00:00 | | 2006-03-23 | 34,12 | 20.582.500 | 34,47 | 34,01 | 34,45 | 00:00:00 | | 2006-03-24 | 33,95 | 14.449.100 | 34,13 | 33,89 | 34,03 | 00:00:00 | | 2006-03-27 | 33,79 | 15.116.800 | 33,94 | 33,69 | 33,87 | 00:00:00 | | 2006-03-28 | 33,60 | 22.907.700 | 33,85 | 33,49 | 33,71 | 00:00:00 | | 2006-03-29 | 33,93 | 25.037.000 | 34,04 | 33,55 | 33,55 | 00:00:00 | | 2006-03-30 | 34,65 | 43.659.200 | 34,75 | 34,05 | 34,07 | 00:00:00 | | 2006-03-31 | 34,78 | 37.386.600 | 35,00 | 34,72 | 34,74 | 00:00:00 | | 2006-04-03 | 34,69 | 22.345.100 | 34,99 | 34,59 | 34,79 | 00:00:00 | | 2006-04-04 | 34,70 | 21.566.000 | 34,87 | 34,32 | 34,87 | 00:00:00 | | 2006-04-05 | 34,42 | 19.543.000 | 34,74 | 34,39 | 34,65 | 00:00:00 | | 2006-04-06 | 34,51 | 20.220.000 | 34,55 | 34,12 | 34,30 | 00:00:00 | | 2006-04-07 | 34,03 | 23.689.900 | 34,75 | 34,01 | 34,55 | 00:00:00 | | 2006-04-10 | 33,92 | 22.954.500 | 34,08 | 33,80 | 34,06 | 00:00:00 | | 2006-04-11 | 34,05 | 22.965.700 | 34,07 | 33,63 | 33,92 | 00:00:00 | | 2006-04-12 | 34,46 | 26.151.400 | 34,53 | 34,17 | 34,30 | 00:00:00 | | 2006-04-13 | 33,89 | 37.667.700 | 34,36 | 33,61 | 34,19 | 00:00:00 | | 2006-04-17 | 33,29 | 35.390.600 | 33,76 | 33,07 | 33,76 | 00:00:00 | | 2006-04-18 | 33,87 | 33.343.700 | 33,97 | 33,21 | 33,52 | 00:00:00 | | 2006-04-19 | 33,89 | 24.621.500 | 33,97 | 33,50 | 33,95 | 00:00:00 | | 2006-04-20 | 34,12 | 25.389.300 | 34,18 | 33,63 | 33,80 | 00:00:00 | | 2006-04-21 | 33,97 | 29.243.100 | 34,32 | 33,68 | 34,25 | 00:00:00 | | 2006-04-24 | 33,93 | 16.404.600 | 34,00 | 33,80 | 33,81 | 00:00:00 | | 2006-04-25 | 33,97 | 22.714.400 | 34,06 | 33,80 | 34,00 | 00:00:00 | | 2006-04-26 | 34,13 | 23.055.800 | 34,44 | 33,88 | 34,07 | 00:00:00 | | 2006-04-27 | 34,43 | 25.273.600 | 34,68 | 33,89 | 33,90 | 00:00:00 | | 2006-04-28 | 34,59 | 24.803.500 | 34,78 | 34,35 | 34,49 | 00:00:00 | | 2006-05-01 | 34,39 | 17.806.100 | 34,72 | 34,32 | 34,64 | 00:00:00 | | 2006-05-02 | 34,48 | 16.448.500 | 34,59 | 34,10 | 34,39 | 00:00:00 | | 2006-05-03 | 34,40 | 22.185.200 | 34,67 | 34,19 | 34,22 | 00:00:00 | | 2006-05-04 | 34,80 | 21.850.000 | 34,94 | 34,48 | 34,50 | 00:00:00 | | 2006-05-05 | 35,16 | 26.062.000 | 35,22 | 34,87 | 34,94 | 00:00:00 | | 2006-05-08 | 35,00 | 16.377.200 | 35,24 | 34,97 | 35,10 | 00:00:00 | | 2006-05-09 | 35,00 | 16.750.200 | 35,12 | 34,90 | 34,95 | 00:00:00 | | 2006-05-10 | 34,70 | 21.285.000 | 34,99 | 34,50 | 34,94 | 00:00:00 | | 2006-05-11 | 34,51 | 22.787.700 | 34,67 | 34,13 | 34,50 | 00:00:00 | | 2006-05-12 | 34,28 | 22.758.100 | 34,54 | 34,18 | 34,38 | 00:00:00 | | 2006-05-15 | 34,56 | 23.032.000 | 34,59 | 34,08 | 34,10 | 00:00:00 | | 2006-05-16 | 34,79 | 23.385.300 | 34,92 | 34,71 | 34,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
