|
 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 | | 2000-01-03 | 150,00 | 22.069.800 | 153,69 | 149,19 | 153,00 | 00:00:00 | | 2000-01-04 | 144,00 | 22.121.400 | 148,00 | 144,00 | 147,25 | 00:00:00 | | 2000-01-05 | 143,75 | 27.292.800 | 147,00 | 142,56 | 143,75 | 00:00:00 | | 2000-01-06 | 145,67 | 19.873.200 | 146,94 | 142,63 | 143,13 | 00:00:00 | | 2000-01-07 | 151,31 | 20.141.400 | 151,88 | 147,00 | 148,00 | 00:00:00 | | 2000-01-10 | 151,25 | 15.226.500 | 154,06 | 151,13 | 152,69 | 00:00:00 | | 2000-01-11 | 151,50 | 15.123.000 | 152,69 | 150,63 | 151,00 | 00:00:00 | | 2000-01-12 | 152,00 | 18.342.300 | 153,25 | 150,56 | 151,06 | 00:00:00 | | 2000-01-13 | 153,75 | 14.953.500 | 154,94 | 153,00 | 153,13 | 00:00:00 | | 2000-01-14 | 151,00 | 18.480.300 | 154,63 | 149,56 | 153,38 | 00:00:00 | | 2000-01-18 | 148,00 | 18.296.700 | 149,63 | 146,75 | 149,63 | 00:00:00 | | 2000-01-19 | 148,72 | 14.849.700 | 150,94 | 146,25 | 146,50 | 00:00:00 | | 2000-01-20 | 145,94 | 30.759.000 | 149,75 | 142,63 | 149,06 | 00:00:00 | | 2000-01-21 | 144,13 | 24.005.400 | 148,25 | 143,94 | 147,94 | 00:00:00 | | 2000-01-24 | 138,13 | 27.116.100 | 145,94 | 136,44 | 145,31 | 00:00:00 | | 2000-01-25 | 138,50 | 25.387.500 | 140,38 | 137,00 | 138,06 | 00:00:00 | | 2000-01-26 | 141,44 | 15.856.800 | 142,19 | 138,88 | 140,50 | 00:00:00 | | 2000-01-27 | 141,75 | 19.243.500 | 141,75 | 137,06 | 141,56 | 00:00:00 | | 2000-01-28 | 134,00 | 29.846.700 | 140,50 | 133,63 | 140,31 | 00:00:00 | | 2000-01-31 | 134,00 | 21.782.700 | 135,94 | 133,06 | 134,00 | 00:00:00 | | 2000-02-01 | 136,00 | 27.339.000 | 137,00 | 134,00 | 134,25 | 00:00:00 | | 2000-02-02 | 134,06 | 21.820.200 | 137,63 | 134,06 | 137,13 | 00:00:00 | | 2000-02-03 | 139,25 | 20.232.000 | 139,81 | 135,25 | 135,94 | 00:00:00 | | 2000-02-04 | 141,56 | 18.167.100 | 143,13 | 140,50 | 141,00 | 00:00:00 | | 2000-02-07 | 136,50 | 18.285.000 | 141,75 | 135,88 | 141,69 | 00:00:00 | | 2000-02-08 | 137,06 | 18.695.100 | 138,44 | 136,50 | 136,56 | 00:00:00 | | 2000-02-09 | 134,06 | 16.023.900 | 137,69 | 134,06 | 137,00 | 00:00:00 | | 2000-02-10 | 135,44 | 19.167.600 | 136,94 | 133,13 | 134,56 | 00:00:00 | | 2000-02-11 | 133,75 | 20.552.400 | 137,31 | 133,56 | 135,06 | 00:00:00 | | 2000-02-14 | 134,38 | 14.541.900 | 135,94 | 133,56 | 133,75 | 00:00:00 | | 2000-02-15 | 137,50 | 18.823.500 | 139,00 | 133,94 | 134,00 | 00:00:00 | | 2000-02-16 | 135,66 | 14.530.800 | 136,94 | 134,38 | 136,63 | 00:00:00 | | 2000-02-17 | 131,00 | 28.919.100 | 135,63 | 130,00 | 134,88 | 00:00:00 | | 2000-02-18 | 125,12 | 35.327.400 | 131,94 | 124,94 | 131,00 | 00:00:00 | | 2000-02-22 | 129,63 | 27.231.000 | 130,00 | 125,06 | 126,25 | 00:00:00 | | 2000-02-23 | 130,50 | 21.956.100 | 132,94 | 128,38 | 130,00 | 00:00:00 | | 2000-02-24 | 131,00 | 27.618.600 | 132,94 | 126,06 | 130,31 | 00:00:00 | | 2000-02-25 | 126,12 | 26.669.400 | 130,94 | 125,69 | 129,50 | 00:00:00 | | 2000-02-28 | 129,44 | 27.042.900 | 132,25 | 126,00 | 126,00 | 00:00:00 | | 2000-02-29 | 132,38 | 22.575.000 | 134,00 | 130,13 | 130,63 | 00:00:00 | | 2000-03-01 | 131,38 | 26.688.900 | 133,88 | 130,75 | 133,50 | 00:00:00 | | 2000-03-02 | 135,25 | 19.884.900 | 136,13 | 130,88 | 131,38 | 00:00:00 | | 2000-03-03 | 139,38 | 23.763.900 | 140,50 | 137,06 | 137,25 | 00:00:00 | | 2000-03-06 | 137,44 | 18.498.600 | 139,50 | 134,63 | 139,50 | 00:00:00 | | 2000-03-07 | 129,94 | 29.629.500 | 137,38 | 129,63 | 137,38 | 00:00:00 | | 2000-03-08 | 130,31 | 23.915.100 | 132,44 | 129,06 | 130,25 | 00:00:00 | | 2000-03-09 | 129,00 | 18.905.100 | 132,00 | 127,19 | 130,31 | 00:00:00 | | 2000-03-10 | 131,69 | 20.699.700 | 134,06 | 130,00 | 130,88 | 00:00:00 | | 2000-03-13 | 129,44 | 19.260.900 | 130,50 | 127,62 | 129,00 | 00:00:00 | | 2000-03-14 | 127,00 | 19.070.400 | 129,75 | 126,81 | 129,63 | 00:00:00 | | 2000-03-15 | 133,56 | 25.911.000 | 134,69 | 126,25 | 126,87 | 00:00:00 | | 2000-03-16 | 139,00 | 30.004.800 | 139,44 | 133,50 | 133,69 | 00:00:00 | | 2000-03-17 | 139,88 | 31.863.000 | 141,44 | 137,19 | 138,13 | 00:00:00 | | 2000-03-20 | 140,94 | 15.596.400 | 141,75 | 137,63 | 139,88 | 00:00:00 | | 2000-03-21 | 150,50 | 37.144.200 | 151,44 | 138,06 | 138,75 | 00:00:00 | | 2000-03-22 | 150,88 | 21.711.600 | 151,94 | 148,63 | 150,50 | 00:00:00 | | 2000-03-23 | 160,00 | 31.321.200 | 160,00 | 150,94 | 151,50 | 00:00:00 | | 2000-03-24 | 159,06 | 23.076.900 | 159,75 | 155,94 | 157,63 | 00:00:00 | | 2000-03-27 | 157,94 | 16.407.600 | 158,75 | 156,25 | 157,75 | 00:00:00 | | 2000-03-28 | 156,00 | 21.812.100 | 158,63 | 156,00 | 156,75 | 00:00:00 | | 2000-03-29 | 163,00 | 39.131.100 | 164,88 | 157,38 | 157,38 | 00:00:00 | | 2000-03-30 | 158,75 | 24.966.900 | 162,50 | 157,56 | 162,00 | 00:00:00 | | 2000-03-31 | 155,63 | 23.431.200 | 159,88 | 154,75 | 159,25 | 00:00:00 | | 2000-04-03 | 161,00 | 19.182.300 | 161,00 | 155,00 | 155,25 | 00:00:00 | | 2000-04-04 | 154,00 | 33.030.000 | 158,88 | 147,13 | 158,56 | 00:00:00 | | 2000-04-05 | 153,31 | 21.418.800 | 155,00 | 150,69 | 152,13 | 00:00:00 | | 2000-04-06 | 156,88 | 13.791.300 | 157,69 | 154,06 | 154,19 | 00:00:00 | | 2000-04-07 | 158,81 | 13.326.600 | 159,81 | 156,19 | 157,63 | 00:00:00 | | 2000-04-10 | 159,44 | 14.234.400 | 161,00 | 157,88 | 159,38 | 00:00:00 | | 2000-04-11 | 161,63 | 21.002.400 | 163,88 | 157,63 | 158,31 | 00:00:00 | | 2000-04-12 | 156,75 | 19.443.000 | 163,25 | 156,00 | 162,63 | 00:00:00 | | 2000-04-13 | 150,50 | 25.497.000 | 157,44 | 150,00 | 157,38 | 00:00:00 | | 2000-04-14 | 145,75 | 31.645.500 | 150,13 | 143,06 | 148,00 | 00:00:00 | | 2000-04-17 | 152,00 | 31.951.500 | 153,25 | 143,88 | 144,38 | 00:00:00 | | 2000-04-18 | 156,50 | 25.437.900 | 157,94 | 151,94 | 152,81 | 00:00:00 | | 2000-04-19 | 155,50 | 14.150.400 | 156,81 | 154,13 | 156,06 | 00:00:00 | | 2000-04-20 | 158,50 | 17.056.800 | 158,50 | 155,50 | 156,06 | 00:00:00 | | 2000-04-24 | 162,06 | 24.014.700 | 163,94 | 156,31 | 157,00 | 00:00:00 | | 2000-04-25 | 166,00 | 22.854.600 | 166,31 | 160,88 | 162,25 | 00:00:00 | | 2000-04-26 | 163,25 | 21.333.300 | 167,94 | 161,31 | 166,13 | 00:00:00 | | 2000-04-27 | 161,50 | 20.227.200 | 161,94 | 158,19 | 160,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
