Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GE.US
169.02+1.07(+0.64%)(czas lokalny: 15.08.2024 10:53)General Electric Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 169.34 | 170.75 | 168.22 | 169.02 | 3 103 910 | 0 |
14.08.2024 | 168.31 | 169.18 | 165.62 | 167.29 | 4 431 466 | 0 |
13.08.2024 | 167.38 | 168.63 | 166.25 | 167.03 | 2 932 817 | 0 |
12.08.2024 | 167.63 | 168.78 | 164.62 | 165.54 | 3 172 365 | 0 |
09.08.2024 | 165.45 | 167.88 | 164.57 | 167.13 | 2 736 665 | 0 |
08.08.2024 | 164.53 | 166.33 | 163.56 | 165.50 | 3 778 211 | 0 |
07.08.2024 | 164.42 | 166.28 | 161.57 | 163.69 | 4 247 307 | 0 |
06.08.2024 | 159.93 | 165.45 | 159.76 | 162.27 | 4 971 699 | 0 |
05.08.2024 | 152.43 | 159.90 | 150.20 | 157.20 | 7 058 710 | 0 |
02.08.2024 | 165.57 | 167.43 | 158.36 | 160.28 | 8 202 054 | 0 |
01.08.2024 | 170.75 | 174.70 | 168.22 | 169.75 | 6 100 648 | 0 |
31.07.2024 | 170.87 | 171.75 | 167.96 | 170.20 | 5 558 259 | 0 |
30.07.2024 | 170.48 | 174.73 | 167.27 | 167.48 | 5 304 075 | 0 |
29.07.2024 | 171.25 | 172.73 | 168.40 | 169.87 | 4 882 288 | 0 |
26.07.2024 | 166.80 | 172.62 | 166.11 | 169.81 | 7 287 223 | 0 |
25.07.2024 | 163.30 | 168.20 | 161.89 | 164.67 | 8 786 904 | 0 |
24.07.2024 | 171.50 | 172.87 | 162.05 | 162.30 | 7 324 397 | 0 |
23.07.2024 | 166.00 | 177.20 | 164.62 | 172.00 | 16 414 781 | 0 |
22.07.2024 | 160.07 | 162.94 | 159.77 | 162.76 | 5 961 046 | 0 |
19.07.2024 | 159.66 | 160.44 | 157.62 | 159.13 | 5 050 211 | 0 |
18.07.2024 | 157.37 | 160.44 | 156.42 | 158.79 | 5 139 286 | 0 |
17.07.2024 | 161.65 | 161.95 | 156.50 | 156.66 | 6 004 140 | 0 |
16.07.2024 | 159.88 | 163.87 | 159.65 | 162.85 | 6 474 067 | 0 |
15.07.2024 | 160.60 | 160.75 | 158.60 | 159.56 | 5 379 778 | 0 |
12.07.2024 | 161.88 | 162.30 | 158.80 | 159.01 | 5 965 745 | 0 |
11.07.2024 | 165.19 | 165.68 | 161.79 | 161.92 | 4 319 510 | 0 |
10.07.2024 | 163.15 | 165.99 | 162.54 | 165.70 | 3 881 339 | 0 |
09.07.2024 | 164.00 | 165.58 | 163.03 | 163.13 | 3 667 852 | 0 |
08.07.2024 | 160.80 | 163.78 | 160.65 | 163.53 | 3 402 743 | 0 |
05.07.2024 | 163.00 | 163.24 | 159.66 | 160.50 | 4 235 811 | 0 |
03.07.2024 | 161.88 | 164.49 | 161.54 | 163.00 | 2 577 254 | 0 |
02.07.2024 | 158.82 | 162.94 | 158.25 | 161.45 | 4 602 468 | 0 |
01.07.2024 | 160.67 | 161.40 | 156.05 | 158.97 | 4 398 501 | 0 |
28.06.2024 | 160.00 | 161.62 | 157.90 | 158.97 | 8 595 203 | 0 |
27.06.2024 | 160.80 | 161.85 | 159.60 | 160.50 | 3 250 280 | 0 |
26.06.2024 | 158.57 | 161.02 | 157.52 | 160.64 | 3 900 601 | 0 |
25.06.2024 | 159.58 | 163.65 | 158.42 | 159.73 | 6 825 488 | 0 |
24.06.2024 | 164.10 | 164.75 | 159.20 | 160.54 | 5 332 254 | 0 |
21.06.2024 | 164.35 | 164.92 | 161.30 | 164.24 | 16 962 880 | 0 |
20.06.2024 | 164.97 | 166.30 | 163.05 | 165.00 | 4 944 790 | 0 |
18.06.2024 | 163.50 | 164.97 | 164.97 | 164.97 | 5 105 349 | 0 |
17.06.2024 | 156.14 | 167.50 | 155.45 | 163.23 | 9 557 551 | 0 |
14.06.2024 | 154.22 | 156.60 | 153.22 | 155.88 | 6 240 987 | 0 |
13.06.2024 | 160.13 | 160.63 | 154.18 | 155.69 | 7 174 415 | 0 |
12.06.2024 | 161.00 | 162.94 | 159.18 | 161.05 | 5 774 183 | 0 |
11.06.2024 | 162.03 | 162.25 | 159.61 | 160.36 | 5 103 094 | 0 |
10.06.2024 | 162.00 | 163.90 | 161.56 | 162.84 | 4 384 350 | 0 |
07.06.2024 | 161.00 | 163.80 | 160.10 | 161.92 | 3 337 617 | 0 |
06.06.2024 | 162.38 | 163.17 | 159.76 | 160.62 | 3 866 057 | 0 |
05.06.2024 | 161.83 | 162.94 | 160.52 | 162.55 | 3 891 572 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus