|
 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 | | 2001-04-10 | 43,83 | 26.111.100 | 45,53 | 42,60 | 42,75 | 00:00:00 | | 2001-04-11 | 43,27 | 20.147.900 | 44,50 | 42,75 | 44,40 | 00:00:00 | | 2001-04-12 | 44,70 | 17.265.300 | 44,70 | 43,22 | 43,55 | 00:00:00 | | 2001-04-16 | 44,65 | 14.130.200 | 44,75 | 43,91 | 44,53 | 00:00:00 | | 2001-04-17 | 45,46 | 20.507.400 | 45,49 | 43,99 | 44,10 | 00:00:00 | | 2001-04-18 | 47,89 | 36.439.500 | 47,96 | 45,52 | 45,88 | 00:00:00 | | 2001-04-19 | 48,51 | 22.062.000 | 48,55 | 47,33 | 47,50 | 00:00:00 | | 2001-04-20 | 48,10 | 23.271.000 | 48,51 | 47,50 | 48,51 | 00:00:00 | | 2001-04-23 | 47,20 | 16.211.900 | 47,76 | 46,88 | 47,75 | 00:00:00 | | 2001-04-24 | 45,99 | 18.614.500 | 47,80 | 45,89 | 47,00 | 00:00:00 | | 2001-04-25 | 47,81 | 17.857.800 | 48,48 | 46,40 | 46,70 | 00:00:00 | | 2001-04-26 | 49,30 | 21.044.300 | 49,39 | 48,49 | 48,95 | 00:00:00 | | 2001-04-27 | 49,95 | 15.681.300 | 49,95 | 48,29 | 49,30 | 00:00:00 | | 2001-04-30 | 48,53 | 18.249.000 | 50,01 | 48,01 | 49,99 | 00:00:00 | | 2001-05-01 | 48,91 | 13.067.400 | 48,95 | 47,80 | 48,05 | 00:00:00 | | 2001-05-02 | 49,10 | 18.119.600 | 49,44 | 48,12 | 49,03 | 00:00:00 | | 2001-05-03 | 48,50 | 18.467.500 | 49,11 | 48,01 | 49,10 | 00:00:00 | | 2001-05-04 | 49,93 | 18.312.700 | 49,98 | 47,51 | 47,60 | 00:00:00 | | 2001-05-07 | 49,96 | 14.729.900 | 50,00 | 49,48 | 49,93 | 00:00:00 | | 2001-05-08 | 49,48 | 15.135.700 | 50,00 | 48,71 | 49,96 | 00:00:00 | | 2001-05-09 | 49,43 | 23.099.200 | 50,40 | 48,76 | 49,00 | 00:00:00 | | 2001-05-10 | 49,83 | 13.567.900 | 50,20 | 49,41 | 50,15 | 00:00:00 | | 2001-05-11 | 49,01 | 11.873.400 | 50,00 | 48,51 | 49,84 | 00:00:00 | | 2001-05-14 | 49,73 | 10.972.200 | 49,99 | 48,79 | 49,01 | 00:00:00 | | 2001-05-15 | 50,15 | 17.834.400 | 50,36 | 49,30 | 49,73 | 00:00:00 | | 2001-05-16 | 52,21 | 24.480.600 | 52,25 | 49,65 | 49,99 | 00:00:00 | | 2001-05-17 | 52,11 | 19.454.400 | 52,63 | 51,70 | 52,00 | 00:00:00 | | 2001-05-18 | 52,99 | 17.302.000 | 52,99 | 51,94 | 52,11 | 00:00:00 | | 2001-05-21 | 53,40 | 18.244.600 | 53,55 | 52,70 | 52,99 | 00:00:00 | | 2001-05-22 | 52,68 | 17.378.900 | 53,29 | 51,70 | 53,15 | 00:00:00 | | 2001-05-23 | 51,35 | 15.999.000 | 52,83 | 51,19 | 52,45 | 00:00:00 | | 2001-05-24 | 51,40 | 13.074.600 | 51,93 | 50,75 | 51,25 | 00:00:00 | | 2001-05-25 | 49,95 | 15.636.600 | 51,20 | 49,55 | 51,20 | 00:00:00 | | 2001-05-29 | 49,67 | 13.017.600 | 50,55 | 49,65 | 50,39 | 00:00:00 | | 2001-05-30 | 49,02 | 15.599.400 | 50,05 | 49,00 | 49,67 | 00:00:00 | | 2001-05-31 | 49,00 | 13.387.600 | 49,65 | 48,75 | 49,15 | 00:00:00 | | 2001-06-01 | 49,00 | 13.459.400 | 49,41 | 48,00 | 48,99 | 00:00:00 | | 2001-06-04 | 49,45 | 13.800.700 | 49,62 | 48,91 | 49,10 | 00:00:00 | | 2001-06-05 | 49,18 | 15.232.800 | 49,35 | 48,62 | 49,20 | 00:00:00 | | 2001-06-06 | 48,75 | 14.017.700 | 49,29 | 48,41 | 49,00 | 00:00:00 | | 2001-06-07 | 48,91 | 11.148.600 | 48,98 | 48,17 | 48,75 | 00:00:00 | | 2001-06-08 | 48,14 | 16.805.800 | 48,84 | 47,79 | 48,84 | 00:00:00 | | 2001-06-11 | 47,40 | 17.879.500 | 48,95 | 47,22 | 47,85 | 00:00:00 | | 2001-06-12 | 48,77 | 37.572.800 | 49,27 | 46,26 | 47,40 | 00:00:00 | | 2001-06-13 | 47,85 | 33.105.200 | 49,29 | 47,70 | 48,10 | 00:00:00 | | 2001-06-14 | 48,86 | 60.128.100 | 50,21 | 47,85 | 48,77 | 00:00:00 | | 2001-06-15 | 48,81 | 43.756.900 | 49,35 | 48,00 | 48,30 | 00:00:00 | | 2001-06-18 | 49,00 | 20.103.000 | 49,72 | 48,54 | 49,00 | 00:00:00 | | 2001-06-19 | 48,87 | 22.588.200 | 49,98 | 48,75 | 49,80 | 00:00:00 | | 2001-06-20 | 50,77 | 30.002.600 | 50,85 | 48,57 | 48,70 | 00:00:00 | | 2001-06-21 | 51,25 | 31.969.300 | 52,42 | 50,38 | 50,40 | 00:00:00 | | 2001-06-22 | 51,86 | 24.614.400 | 52,43 | 51,09 | 51,10 | 00:00:00 | | 2001-06-25 | 50,25 | 27.093.700 | 52,61 | 50,15 | 51,70 | 00:00:00 | | 2001-06-26 | 48,79 | 30.804.400 | 49,97 | 48,78 | 49,00 | 00:00:00 | | 2001-06-27 | 48,26 | 27.011.000 | 49,10 | 47,74 | 48,70 | 00:00:00 | | 2001-06-28 | 48,87 | 23.575.000 | 49,45 | 47,39 | 47,75 | 00:00:00 | | 2001-06-29 | 49,00 | 52.690.300 | 51,09 | 48,48 | 49,00 | 00:00:00 | | 2001-07-02 | 50,20 | 23.182.900 | 50,20 | 48,88 | 48,92 | 00:00:00 | | 2001-07-03 | 49,51 | 17.570.200 | 49,90 | 49,26 | 49,50 | 00:00:00 | | 2001-07-05 | 48,47 | 19.462.700 | 49,40 | 48,40 | 48,80 | 00:00:00 | | 2001-07-06 | 46,89 | 23.441.500 | 48,23 | 46,60 | 48,20 | 00:00:00 | | 2001-07-09 | 46,85 | 16.153.800 | 47,13 | 46,30 | 46,90 | 00:00:00 | | 2001-07-10 | 45,76 | 19.023.000 | 47,24 | 45,69 | 46,75 | 00:00:00 | | 2001-07-11 | 44,61 | 27.137.600 | 45,94 | 44,30 | 45,80 | 00:00:00 | | 2001-07-12 | 47,00 | 21.427.500 | 47,20 | 44,90 | 45,90 | 00:00:00 | | 2001-07-13 | 47,45 | 17.619.800 | 47,75 | 46,14 | 46,60 | 00:00:00 | | 2001-07-16 | 46,22 | 13.751.800 | 47,50 | 45,78 | 47,15 | 00:00:00 | | 2001-07-17 | 46,11 | 18.256.100 | 46,52 | 45,40 | 45,75 | 00:00:00 | | 2001-07-18 | 46,15 | 16.952.600 | 46,25 | 45,40 | 45,60 | 00:00:00 | | 2001-07-19 | 46,48 | 12.881.000 | 47,45 | 46,03 | 46,30 | 00:00:00 | | 2001-07-20 | 46,63 | 11.999.000 | 46,95 | 46,18 | 46,70 | 00:00:00 | | 2001-07-23 | 45,30 | 15.203.200 | 46,62 | 45,20 | 46,50 | 00:00:00 | | 2001-07-24 | 44,00 | 26.311.300 | 45,55 | 43,25 | 45,40 | 00:00:00 | | 2001-07-25 | 43,80 | 25.075.500 | 44,91 | 43,15 | 44,40 | 00:00:00 | | 2001-07-26 | 43,75 | 23.613.600 | 44,10 | 43,25 | 43,95 | 00:00:00 | | 2001-07-27 | 44,65 | 16.467.200 | 44,85 | 43,85 | 44,15 | 00:00:00 | | 2001-07-30 | 43,60 | 16.692.400 | 44,90 | 43,40 | 44,55 | 00:00:00 | | 2001-07-31 | 43,50 | 24.761.100 | 44,25 | 42,99 | 43,35 | 00:00:00 | | 2001-08-01 | 42,80 | 23.324.700 | 43,53 | 42,40 | 43,00 | 00:00:00 | | 2001-08-02 | 42,20 | 24.474.900 | 43,18 | 42,10 | 43,10 | 00:00:00 | | 2001-08-03 | 42,75 | 15.274.800 | 42,80 | 41,90 | 42,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
