Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GE.US
152.94-2.73(-1.75%)(czas lokalny: 18.04.2024 16:00)General Electric Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 156.68 | 158.00 | 152.88 | 152.94 | 6 177 345 | 0 |
17.04.2024 | 158.00 | 158.68 | 153.63 | 155.67 | 6 510 018 | 0 |
16.04.2024 | 152.70 | 157.02 | 152.00 | 156.76 | 6 169 831 | 0 |
15.04.2024 | 158.47 | 158.69 | 152.69 | 153.70 | 6 309 427 | 0 |
12.04.2024 | 155.85 | 156.98 | 153.03 | 154.63 | 6 699 476 | 0 |
11.04.2024 | 157.03 | 158.44 | 154.75 | 157.68 | 5 991 636 | 0 |
10.04.2024 | 152.33 | 157.79 | 151.65 | 156.61 | 8 066 189 | 0 |
09.04.2024 | 156.13 | 157.87 | 150.93 | 154.49 | 8 778 523 | 0 |
08.04.2024 | 157.01 | 157.95 | 153.70 | 156.52 | 9 571 858 | 0 |
05.04.2024 | 148.53 | 156.47 | 148.53 | 156.30 | 14 733 894 | 0 |
04.04.2024 | 146.21 | 151.99 | 146.15 | 147.39 | 11 866 763 | 0 |
03.04.2024 | 138.29 | 147.94 | 138.01 | 145.62 | 16 192 445 | 0 |
02.04.2024 | 141.54 | 144.51 | 133.99 | 136.47 | 20 473 326 | 0 |
01.04.2024 | 175.73 | 176.03 | 173.06 | 175.36 | 5 838 341 | 0 |
28.03.2024 | 179.73 | 175.53 | 175.53 | 175.53 | 9 674 578 | 0 |
27.03.2024 | 175.02 | 180.36 | 174.68 | 180.12 | 10 018 850 | 0 |
26.03.2024 | 173.49 | 175.05 | 172.40 | 173.55 | 4 031 396 | 0 |
25.03.2024 | 174.66 | 175.51 | 172.79 | 173.49 | 5 016 031 | 0 |
22.03.2024 | 176.25 | 177.50 | 175.08 | 175.15 | 5 451 356 | 0 |
21.03.2024 | 174.80 | 177.05 | 173.09 | 176.64 | 6 290 131 | 0 |
20.03.2024 | 172.61 | 174.78 | 172.01 | 173.93 | 5 750 940 | 0 |
19.03.2024 | 169.81 | 173.93 | 169.00 | 173.46 | 7 463 951 | 0 |
18.03.2024 | 169.06 | 170.75 | 168.58 | 169.91 | 4 960 696 | 0 |
15.03.2024 | 164.98 | 170.50 | 164.89 | 168.89 | 10 571 899 | 0 |
14.03.2024 | 170.25 | 170.75 | 165.63 | 166.75 | 7 531 558 | 0 |
13.03.2024 | 166.23 | 171.05 | 165.51 | 170.16 | 6 750 515 | 0 |
12.03.2024 | 167.45 | 167.80 | 163.93 | 167.46 | 5 264 915 | 0 |
11.03.2024 | 167.00 | 168.42 | 162.98 | 166.56 | 7 330 405 | 0 |
08.03.2024 | 169.51 | 175.83 | 167.35 | 167.96 | 16 876 994 | 0 |
07.03.2024 | 161.90 | 166.73 | 161.57 | 166.50 | 11 239 047 | 0 |
27.02.2024 | 154.99 | 155.01 | 153.10 | 153.99 | 5 735 487 | 0 |
26.02.2024 | 153.78 | 155.18 | 153.56 | 154.77 | 5 550 168 | 0 |
23.02.2024 | 152.26 | 153.80 | 151.91 | 153.33 | 5 108 975 | 0 |
22.02.2024 | 150.00 | 152.25 | 149.85 | 151.67 | 4 569 237 | 0 |
21.02.2024 | 148.47 | 149.39 | 147.66 | 149.07 | 4 211 450 | 0 |
20.02.2024 | 149.02 | 150.34 | 147.81 | 148.62 | 5 647 033 | 0 |
16.02.2024 | 148.92 | 149.16 | 149.16 | 149.16 | 6 876 932 | 0 |
15.02.2024 | 147.00 | 148.89 | 146.78 | 148.37 | 6 874 620 | 0 |
14.02.2024 | 143.00 | 146.90 | 142.35 | 146.50 | 10 094 766 | 0 |
13.02.2024 | 139.83 | 141.79 | 138.69 | 141.77 | 6 850 329 | 0 |
12.02.2024 | 139.54 | 140.81 | 138.90 | 140.17 | 3 471 148 | 0 |
09.02.2024 | 139.01 | 139.43 | 138.21 | 139.28 | 3 388 722 | 0 |
08.02.2024 | 138.65 | 139.48 | 138.25 | 139.05 | 3 442 399 | 0 |
07.02.2024 | 138.62 | 138.83 | 137.93 | 138.50 | 4 553 267 | 0 |
06.02.2024 | 137.68 | 138.39 | 136.58 | 137.58 | 4 800 980 | 0 |
05.02.2024 | 135.98 | 138.64 | 135.75 | 137.71 | 5 577 074 | 0 |
02.02.2024 | 135.50 | 137.41 | 135.04 | 136.54 | 4 825 104 | 0 |
01.02.2024 | 133.25 | 135.46 | 132.47 | 135.41 | 4 890 229 | 0 |
31.01.2024 | 133.77 | 134.47 | 132.12 | 132.42 | 4 989 604 | 0 |
30.01.2024 | 131.51 | 134.27 | 131.22 | 133.93 | 6 277 384 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus