|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 42,75 | 15.274.800 | 42,80 | 41,90 | 42,30 | 00:00:00 | | 2001-08-06 | 41,39 | 21.286.300 | 42,51 | 41,28 | 42,40 | 00:00:00 | | 2001-08-07 | 42,77 | 23.329.100 | 42,85 | 41,26 | 41,45 | 00:00:00 | | 2001-08-08 | 41,65 | 14.592.600 | 42,50 | 41,50 | 42,35 | 00:00:00 | | 2001-08-09 | 41,90 | 14.855.000 | 42,25 | 41,30 | 41,65 | 00:00:00 | | 2001-08-10 | 42,57 | 13.353.600 | 42,81 | 41,39 | 42,00 | 00:00:00 | | 2001-08-13 | 42,23 | 14.195.700 | 43,11 | 42,02 | 42,50 | 00:00:00 | | 2001-08-14 | 41,85 | 12.559.800 | 42,75 | 41,70 | 42,60 | 00:00:00 | | 2001-08-15 | 41,78 | 14.946.000 | 42,31 | 41,71 | 42,00 | 00:00:00 | | 2001-08-16 | 41,60 | 17.082.500 | 41,90 | 41,00 | 41,53 | 00:00:00 | | 2001-08-17 | 40,80 | 15.675.600 | 41,40 | 40,35 | 41,30 | 00:00:00 | | 2001-08-20 | 41,53 | 12.777.900 | 41,90 | 40,41 | 41,00 | 00:00:00 | | 2001-08-21 | 40,47 | 13.918.700 | 41,83 | 40,40 | 41,52 | 00:00:00 | | 2001-08-22 | 40,85 | 15.836.100 | 41,30 | 40,29 | 40,55 | 00:00:00 | | 2001-08-23 | 41,04 | 10.507.200 | 41,31 | 40,61 | 40,90 | 00:00:00 | | 2001-08-24 | 41,99 | 13.596.600 | 42,26 | 41,01 | 41,10 | 00:00:00 | | 2001-08-27 | 42,17 | 14.320.300 | 42,56 | 41,65 | 42,00 | 00:00:00 | | 2001-08-28 | 41,23 | 12.733.900 | 42,30 | 41,15 | 42,25 | 00:00:00 | | 2001-08-29 | 40,61 | 11.899.600 | 41,65 | 40,61 | 41,65 | 00:00:00 | | 2001-08-30 | 40,20 | 22.061.700 | 41,50 | 39,84 | 40,70 | 00:00:00 | | 2001-08-31 | 40,90 | 17.259.700 | 41,20 | 40,07 | 40,15 | 00:00:00 | | 2001-09-04 | 40,83 | 18.486.200 | 42,17 | 40,35 | 40,90 | 00:00:00 | | 2001-09-05 | 41,70 | 20.164.500 | 41,99 | 40,50 | 40,98 | 00:00:00 | | 2001-09-06 | 40,50 | 18.420.100 | 41,52 | 40,41 | 41,30 | 00:00:00 | | 2001-09-07 | 39,66 | 24.183.000 | 40,30 | 39,34 | 40,00 | 00:00:00 | | 2001-09-10 | 39,35 | 24.095.000 | 40,16 | 38,95 | 39,01 | 00:00:00 | | 2001-09-17 | 35,15 | 71.444.400 | 37,20 | 34,50 | 35,50 | 00:00:00 | | 2001-09-18 | 33,85 | 46.110.700 | 36,20 | 33,56 | 35,20 | 00:00:00 | | 2001-09-19 | 32,50 | 56.660.800 | 34,65 | 31,00 | 34,40 | 00:00:00 | | 2001-09-20 | 30,37 | 46.676.400 | 31,53 | 30,37 | 31,30 | 00:00:00 | | 2001-09-21 | 31,30 | 85.888.900 | 32,51 | 28,50 | 29,00 | 00:00:00 | | 2001-09-24 | 35,20 | 70.974.400 | 35,47 | 32,75 | 33,75 | 00:00:00 | | 2001-09-25 | 35,50 | 44.047.500 | 36,13 | 34,67 | 35,21 | 00:00:00 | | 2001-09-26 | 35,48 | 26.488.400 | 36,00 | 35,00 | 36,00 | 00:00:00 | | 2001-09-27 | 35,95 | 20.999.900 | 36,00 | 35,02 | 35,60 | 00:00:00 | | 2001-09-28 | 37,20 | 32.471.000 | 37,30 | 36,02 | 36,30 | 00:00:00 | | 2001-10-01 | 37,64 | 24.724.400 | 37,76 | 37,05 | 37,30 | 00:00:00 | | 2001-10-02 | 38,05 | 22.364.300 | 38,11 | 36,69 | 37,55 | 00:00:00 | | 2001-10-03 | 38,15 | 25.648.200 | 38,47 | 37,40 | 37,65 | 00:00:00 | | 2001-10-04 | 37,39 | 26.630.300 | 38,70 | 37,10 | 38,45 | 00:00:00 | | 2001-10-05 | 37,45 | 22.852.300 | 37,69 | 36,21 | 37,39 | 00:00:00 | | 2001-10-08 | 36,80 | 15.739.700 | 37,25 | 36,25 | 36,75 | 00:00:00 | | 2001-10-09 | 36,82 | 14.174.300 | 37,17 | 36,41 | 36,80 | 00:00:00 | | 2001-10-10 | 37,91 | 17.994.100 | 38,14 | 36,51 | 36,81 | 00:00:00 | | 2001-10-11 | 38,95 | 24.701.900 | 39,49 | 38,30 | 38,40 | 00:00:00 | | 2001-10-12 | 39,00 | 22.116.400 | 39,14 | 37,51 | 38,94 | 00:00:00 | | 2001-10-15 | 38,86 | 12.873.500 | 39,08 | 38,06 | 38,55 | 00:00:00 | | 2001-10-16 | 38,47 | 16.597.200 | 39,25 | 38,10 | 38,86 | 00:00:00 | | 2001-10-17 | 37,15 | 21.689.500 | 38,76 | 37,02 | 38,75 | 00:00:00 | | 2001-10-18 | 37,25 | 15.151.800 | 37,50 | 36,85 | 37,10 | 00:00:00 | | 2001-10-19 | 37,25 | 16.372.700 | 37,40 | 36,54 | 37,00 | 00:00:00 | | 2001-10-22 | 37,61 | 16.272.000 | 37,80 | 37,01 | 37,15 | 00:00:00 | | 2001-10-23 | 37,27 | 15.209.800 | 38,05 | 36,92 | 38,00 | 00:00:00 | | 2001-10-24 | 37,08 | 16.009.200 | 37,90 | 36,90 | 37,28 | 00:00:00 | | 2001-10-25 | 37,87 | 22.510.100 | 37,96 | 36,04 | 36,85 | 00:00:00 | | 2001-10-26 | 38,88 | 18.619.100 | 38,98 | 37,60 | 38,24 | 00:00:00 | | 2001-10-29 | 37,43 | 14.143.200 | 38,75 | 37,35 | 38,65 | 00:00:00 | | 2001-10-30 | 36,34 | 15.276.200 | 36,98 | 36,32 | 36,75 | 00:00:00 | | 2001-10-31 | 36,41 | 15.930.400 | 37,15 | 36,25 | 36,60 | 00:00:00 | | 2001-11-01 | 37,91 | 18.593.200 | 38,23 | 36,05 | 36,25 | 00:00:00 | | 2001-11-02 | 37,96 | 13.969.400 | 38,40 | 37,08 | 37,60 | 00:00:00 | | 2001-11-05 | 38,77 | 15.160.800 | 39,10 | 38,44 | 38,60 | 00:00:00 | | 2001-11-06 | 39,80 | 16.800.400 | 39,98 | 38,45 | 38,77 | 00:00:00 | | 2001-11-07 | 39,35 | 15.283.800 | 39,96 | 39,09 | 39,65 | 00:00:00 | | 2001-11-08 | 40,35 | 20.047.500 | 40,47 | 39,45 | 39,55 | 00:00:00 | | 2001-11-09 | 40,41 | 11.799.500 | 40,48 | 39,84 | 40,29 | 00:00:00 | | 2001-11-12 | 39,43 | 19.891.200 | 40,15 | 38,61 | 39,90 | 00:00:00 | | 2001-11-13 | 40,56 | 17.642.100 | 40,59 | 39,80 | 40,00 | 00:00:00 | | 2001-11-14 | 40,88 | 14.243.400 | 41,40 | 40,51 | 40,95 | 00:00:00 | | 2001-11-15 | 41,55 | 16.943.100 | 41,60 | 40,80 | 40,88 | 00:00:00 | | 2001-11-16 | 40,85 | 17.294.300 | 41,55 | 40,26 | 41,55 | 00:00:00 | | 2001-11-19 | 41,25 | 14.189.800 | 41,58 | 40,70 | 41,15 | 00:00:00 | | 2001-11-20 | 41,10 | 14.338.900 | 41,77 | 40,80 | 41,20 | 00:00:00 | | 2001-11-21 | 40,45 | 12.021.900 | 41,20 | 40,16 | 41,00 | 00:00:00 | | 2001-11-23 | 41,02 | 5.246.000 | 41,15 | 40,55 | 40,65 | 00:00:00 | | 2001-11-26 | 41,32 | 12.607.300 | 41,72 | 41,00 | 41,45 | 00:00:00 | | 2001-11-27 | 41,07 | 14.034.700 | 41,78 | 40,63 | 41,20 | 00:00:00 | | 2001-11-28 | 39,35 | 23.774.600 | 41,00 | 39,14 | 40,25 | 00:00:00 | | 2001-11-29 | 39,73 | 15.390.600 | 39,79 | 39,14 | 39,35 | 00:00:00 | | 2001-11-30 | 38,50 | 23.595.000 | 39,88 | 38,45 | 39,73 | 00:00:00 | | 2001-12-03 | 36,92 | 33.713.700 | 38,40 | 36,61 | 38,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
