|
 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 | | 2002-07-24 | 26,53 | 62.394.500 | 26,75 | 23,02 | 24,19 | 00:00:00 | | 2002-07-25 | 26,65 | 39.859.600 | 27,20 | 25,85 | 26,60 | 00:00:00 | | 2002-07-26 | 27,80 | 35.789.000 | 27,88 | 26,49 | 27,05 | 00:00:00 | | 2002-07-29 | 30,45 | 45.171.800 | 30,45 | 28,84 | 28,89 | 00:00:00 | | 2002-07-30 | 31,60 | 43.502.200 | 31,76 | 29,64 | 30,00 | 00:00:00 | | 2002-07-31 | 32,20 | 45.183.900 | 32,20 | 30,24 | 31,60 | 00:00:00 | | 2002-08-01 | 31,40 | 32.957.900 | 32,29 | 31,25 | 32,10 | 00:00:00 | | 2002-08-02 | 29,50 | 38.480.700 | 31,24 | 29,09 | 30,85 | 00:00:00 | | 2002-08-05 | 28,30 | 27.420.400 | 29,69 | 28,27 | 29,35 | 00:00:00 | | 2002-08-06 | 29,65 | 36.171.200 | 30,60 | 29,20 | 29,25 | 00:00:00 | | 2002-08-07 | 30,75 | 28.468.600 | 30,86 | 29,55 | 30,47 | 00:00:00 | | 2002-08-08 | 31,95 | 33.182.300 | 32,20 | 30,61 | 30,80 | 00:00:00 | | 2002-08-09 | 32,40 | 27.147.500 | 32,55 | 31,24 | 31,50 | 00:00:00 | | 2002-08-12 | 32,25 | 20.814.600 | 32,40 | 31,45 | 31,76 | 00:00:00 | | 2002-08-13 | 30,95 | 26.276.700 | 32,23 | 30,80 | 31,80 | 00:00:00 | | 2002-08-14 | 31,90 | 37.303.100 | 32,15 | 29,80 | 30,75 | 00:00:00 | | 2002-08-15 | 32,29 | 28.889.000 | 32,41 | 31,18 | 31,90 | 00:00:00 | | 2002-08-16 | 31,55 | 21.838.800 | 32,30 | 31,20 | 32,00 | 00:00:00 | | 2002-08-19 | 32,89 | 24.067.300 | 32,89 | 31,50 | 31,55 | 00:00:00 | | 2002-08-20 | 32,25 | 20.365.700 | 32,74 | 31,90 | 32,65 | 00:00:00 | | 2002-08-21 | 32,30 | 21.387.900 | 32,89 | 31,86 | 32,65 | 00:00:00 | | 2002-08-22 | 32,70 | 20.575.300 | 32,98 | 32,13 | 32,40 | 00:00:00 | | 2002-08-23 | 32,25 | 16.547.100 | 32,41 | 31,99 | 32,25 | 00:00:00 | | 2002-08-26 | 32,07 | 18.404.900 | 32,40 | 31,29 | 32,35 | 00:00:00 | | 2002-08-27 | 31,95 | 20.288.200 | 32,75 | 31,68 | 32,50 | 00:00:00 | | 2002-08-28 | 31,30 | 17.400.600 | 31,80 | 31,01 | 31,60 | 00:00:00 | | 2002-08-29 | 30,35 | 25.582.300 | 30,67 | 30,05 | 30,50 | 00:00:00 | | 2002-08-30 | 30,15 | 20.144.600 | 30,68 | 29,98 | 30,20 | 00:00:00 | | 2002-09-03 | 28,46 | 30.159.600 | 29,52 | 28,44 | 29,50 | 00:00:00 | | 2002-09-04 | 28,70 | 26.574.100 | 28,99 | 28,28 | 28,60 | 00:00:00 | | 2002-09-05 | 28,00 | 25.022.700 | 28,84 | 27,94 | 28,30 | 00:00:00 | | 2002-09-06 | 28,30 | 18.102.200 | 28,90 | 28,25 | 28,85 | 00:00:00 | | 2002-09-09 | 28,78 | 17.364.600 | 29,13 | 27,94 | 28,15 | 00:00:00 | | 2002-09-10 | 29,08 | 20.361.000 | 29,60 | 28,63 | 29,20 | 00:00:00 | | 2002-09-11 | 29,00 | 14.921.600 | 29,70 | 28,90 | 29,36 | 00:00:00 | | 2002-09-12 | 28,00 | 20.250.800 | 28,82 | 27,85 | 28,75 | 00:00:00 | | 2002-09-13 | 27,05 | 36.293.700 | 27,75 | 26,95 | 27,65 | 00:00:00 | | 2002-09-16 | 27,90 | 18.761.200 | 27,98 | 27,05 | 27,10 | 00:00:00 | | 2002-09-17 | 27,70 | 25.050.400 | 28,94 | 27,51 | 28,94 | 00:00:00 | | 2002-09-18 | 27,35 | 25.912.500 | 27,90 | 26,90 | 27,20 | 00:00:00 | | 2002-09-19 | 26,55 | 22.387.300 | 27,25 | 26,55 | 26,75 | 00:00:00 | | 2002-09-20 | 26,75 | 40.941.900 | 26,90 | 26,02 | 26,56 | 00:00:00 | | 2002-09-23 | 26,40 | 21.413.300 | 26,72 | 25,93 | 26,35 | 00:00:00 | | 2002-09-24 | 25,90 | 29.297.800 | 26,40 | 25,55 | 25,65 | 00:00:00 | | 2002-09-25 | 27,00 | 32.598.200 | 27,18 | 26,13 | 27,00 | 00:00:00 | | 2002-09-26 | 26,39 | 56.588.200 | 28,01 | 25,79 | 27,50 | 00:00:00 | | 2002-09-27 | 24,47 | 55.036.400 | 25,30 | 24,34 | 25,25 | 00:00:00 | | 2002-09-30 | 24,65 | 49.836.400 | 24,85 | 23,51 | 24,00 | 00:00:00 | | 2002-10-01 | 26,20 | 40.118.700 | 26,20 | 24,60 | 24,75 | 00:00:00 | | 2002-10-02 | 24,80 | 30.036.100 | 25,97 | 24,19 | 25,75 | 00:00:00 | | 2002-10-03 | 24,62 | 29.716.100 | 25,88 | 24,56 | 24,85 | 00:00:00 | | 2002-10-04 | 24,01 | 30.801.800 | 25,30 | 24,00 | 25,25 | 00:00:00 | | 2002-10-07 | 22,95 | 38.573.100 | 24,46 | 22,84 | 24,02 | 00:00:00 | | 2002-10-08 | 23,35 | 42.285.500 | 23,90 | 22,49 | 23,25 | 00:00:00 | | 2002-10-09 | 22,00 | 48.248.000 | 22,56 | 21,90 | 22,55 | 00:00:00 | | 2002-10-10 | 22,60 | 60.584.700 | 22,60 | 21,40 | 21,65 | 00:00:00 | | 2002-10-11 | 24,21 | 59.969.800 | 24,91 | 23,44 | 23,98 | 00:00:00 | | 2002-10-14 | 24,35 | 24.922.200 | 24,75 | 23,89 | 24,20 | 00:00:00 | | 2002-10-15 | 26,20 | 44.052.300 | 26,27 | 25,30 | 25,50 | 00:00:00 | | 2002-10-16 | 25,60 | 27.515.700 | 26,06 | 25,19 | 25,85 | 00:00:00 | | 2002-10-17 | 26,89 | 25.829.800 | 26,95 | 26,40 | 26,90 | 00:00:00 | | 2002-10-18 | 26,65 | 21.455.800 | 26,89 | 26,09 | 26,60 | 00:00:00 | | 2002-10-21 | 27,15 | 23.026.000 | 27,21 | 26,20 | 26,20 | 00:00:00 | | 2002-10-22 | 27,07 | 21.411.700 | 27,07 | 26,50 | 27,01 | 00:00:00 | | 2002-10-23 | 26,90 | 26.630.300 | 27,00 | 26,10 | 26,95 | 00:00:00 | | 2002-10-24 | 26,00 | 32.493.200 | 27,20 | 25,65 | 27,10 | 00:00:00 | | 2002-10-25 | 26,24 | 23.676.200 | 26,45 | 25,77 | 25,80 | 00:00:00 | | 2002-10-28 | 26,25 | 23.009.800 | 26,90 | 26,04 | 26,85 | 00:00:00 | | 2002-10-29 | 25,85 | 22.631.100 | 26,26 | 25,20 | 26,20 | 00:00:00 | | 2002-10-30 | 25,15 | 33.492.200 | 25,80 | 24,90 | 25,65 | 00:00:00 | | 2002-10-31 | 25,25 | 26.814.200 | 25,65 | 25,04 | 25,20 | 00:00:00 | | 2002-11-01 | 26,00 | 22.739.200 | 26,00 | 24,96 | 25,28 | 00:00:00 | | 2002-11-04 | 26,50 | 25.118.100 | 26,99 | 26,21 | 26,50 | 00:00:00 | | 2002-11-05 | 26,50 | 18.510.700 | 26,60 | 26,05 | 26,40 | 00:00:00 | | 2002-11-06 | 26,60 | 27.103.100 | 26,98 | 25,95 | 26,90 | 00:00:00 | | 2002-11-07 | 26,11 | 22.929.100 | 26,61 | 25,75 | 26,61 | 00:00:00 | | 2002-11-08 | 25,10 | 30.809.100 | 26,00 | 24,63 | 25,85 | 00:00:00 | | 2002-11-11 | 24,21 | 25.250.200 | 24,95 | 24,04 | 24,75 | 00:00:00 | | 2002-11-12 | 23,85 | 32.306.500 | 24,55 | 23,75 | 24,30 | 00:00:00 | | 2002-11-13 | 24,09 | 27.840.500 | 24,30 | 23,46 | 23,90 | 00:00:00 | | 2002-11-14 | 24,50 | 26.352.100 | 24,89 | 24,36 | 24,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
