La bourse est fermée

General Dynamics Corporation (GD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
284,41-0,49 (-0,17 %)
À la clôture : 04:00PM EDT
284,50 +0,09 (+0,03 %)
Échanges après Bourse : 07:49PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024284,73286,77282,80284,41284,411 239 500
25 avr. 2024282,76285,75279,44284,90284,901 769 600
24 avr. 2024289,19290,37274,32281,11281,114 023 600
23 avr. 2024292,72294,70291,68292,72292,721 132 500
22 avr. 2024289,94292,71288,05291,31291,31889 000
19 avr. 2024287,43289,29286,73288,62288,621 074 900
18 avr. 2024284,02286,91284,02285,27285,27636 500
17 avr. 2024286,50286,50283,67284,46284,46709 000
16 avr. 2024285,46286,38283,68285,30285,301 388 500
15 avr. 2024291,71291,75284,36284,75284,75976 600
12 avr. 2024288,41290,75286,79287,87287,871 280 300
11 avr. 2024287,83288,64286,16287,50287,50710 900
11 avr. 20241.42 Dividende
10 avr. 2024287,40290,74286,66290,04288,62935 600
09 avr. 2024292,03294,67287,20288,84287,431 008 100
08 avr. 2024296,00296,50292,89293,13291,69945 600
05 avr. 2024293,00295,46291,44295,18293,73879 300
04 avr. 2024293,56294,56291,97293,22291,781 391 000
03 avr. 2024290,57291,99288,43291,69290,261 296 700
02 avr. 2024291,80292,50288,44290,54289,121 839 000
01 avr. 2024287,71291,96286,38291,55290,121 742 900
28 mars 2024282,60283,15281,28282,49281,11644 500
27 mars 2024279,56281,93278,95281,90280,52746 000
26 mars 2024278,81280,46278,35278,35276,99567 700
25 mars 2024280,93281,45278,39278,98277,61776 500
22 mars 2024282,33283,21281,13281,16279,78730 100
21 mars 2024283,36284,75281,22281,34279,961 084 100
20 mars 2024280,00282,98279,31282,55281,171 043 400
19 mars 2024279,12280,35277,73279,70278,33703 500
18 mars 2024275,99277,72274,67277,60276,24865 300
15 mars 2024273,83276,93273,83275,21273,861 305 900
14 mars 2024276,30276,65273,40275,40274,05839 800
13 mars 2024275,52275,90274,47275,36274,01829 800
12 mars 2024273,01275,06271,58274,65273,31845 000
11 mars 2024271,64273,29270,43273,27271,93559 700
08 mars 2024272,43273,62270,71272,31270,98696 900
07 mars 2024274,00274,97272,11273,03271,69761 600
06 mars 2024274,00275,85273,17273,70272,36585 100
05 mars 2024275,57277,43272,39273,60272,26979 300
04 mars 2024272,00275,34271,39274,71273,37974 600
01 mars 2024273,30273,30271,05271,95270,62651 400
29 févr. 2024274,98274,98272,37273,25271,91886 300
28 févr. 2024273,68274,66272,48274,31272,97569 800
27 févr. 2024272,33273,80270,77273,70272,36554 400
26 févr. 2024274,19274,59272,59273,02271,68629 700
23 févr. 2024272,50274,90272,17273,75272,41663 900
22 févr. 2024271,38272,46270,66272,33271,00636 300
21 févr. 2024270,16272,28268,91271,90270,57691 300
20 févr. 2024270,40271,96268,35268,93267,61697 500
16 févr. 2024269,98271,18268,89269,44268,12702 600
15 févr. 2024269,68270,96268,54270,00268,68801 500
14 févr. 2024268,31269,22263,10269,10267,781 629 800
13 févr. 2024269,93270,90265,11267,22265,911 164 200
12 févr. 2024269,98270,97269,21269,44268,12696 300
09 févr. 2024270,07271,37269,06270,14268,82878 200
08 févr. 2024269,00269,44267,12269,00267,68617 000
07 févr. 2024269,50270,15267,95269,09267,771 058 700
06 févr. 2024266,10267,79264,64267,69266,38814 600
05 févr. 2024264,00267,07262,50265,52264,221 032 400
02 févr. 2024265,74266,40264,33265,27263,971 949 400
01 févr. 2024265,65267,24263,07266,87265,561 715 100
31 janv. 2024269,00269,50263,84264,99263,692 305 000
30 janv. 2024266,29269,37265,99268,67267,352 040 300
29 janv. 2024264,57265,91263,20264,78263,48961 700
26 janv. 2024266,56267,97262,05265,07263,771 329 900
25 janv. 2024261,76265,97261,16265,86264,561 968 800
24 janv. 2024252,32263,69251,62261,18259,902 749 400
23 janv. 2024250,35252,10247,88249,37248,151 775 600
22 janv. 2024249,50251,32248,70249,76248,542 043 300
19 janv. 2024251,50251,50248,98249,34248,121 410 200
18 janv. 2024249,04251,10247,36250,95249,72907 700
18 janv. 20241.32 Dividende
17 janv. 2024249,23252,10249,00249,97247,43882 700
16 janv. 2024254,29254,70249,72250,65248,111 038 300
12 janv. 2024251,34254,91251,34254,81252,221 105 400
11 janv. 2024251,76252,35248,09249,94247,401 500 100
10 janv. 2024251,24253,01250,81251,25248,70877 900
09 janv. 2024253,77253,77250,89251,24248,691 256 000
08 janv. 2024253,00253,85250,88253,82251,241 257 100
05 janv. 2024256,59257,00253,41253,90251,32959 600
04 janv. 2024258,75259,00256,00256,18253,581 096 800
03 janv. 2024259,55261,39256,50256,54253,941 378 600
02 janv. 2024259,67261,14257,62258,60255,98992 500
29 déc. 2023258,52259,88257,85259,67257,03812 300
28 déc. 2023257,97258,79257,46258,14255,52569 700
27 déc. 2023255,38257,73255,08257,43254,82750 900
26 déc. 2023254,04256,81253,85256,21253,61637 800
22 déc. 2023253,37255,26252,56254,10251,52650 600
21 déc. 2023251,00252,97250,00252,43249,87702 200
20 déc. 2023253,12253,97249,40249,56247,031 018 200
19 déc. 2023252,71253,98252,25253,89251,31739 000
18 déc. 2023252,66253,93251,77252,87250,30708 700
15 déc. 2023249,64252,74249,35252,55249,992 410 800
14 déc. 2023255,40255,56248,58251,15248,601 778 800
13 déc. 2023253,66256,32253,03255,85253,251 287 300
12 déc. 2023252,01254,35251,70253,20250,63864 000
11 déc. 2023252,02253,64252,02252,42249,86704 600
08 déc. 2023251,75253,19251,75252,29249,73968 500
07 déc. 2023252,72254,76250,52251,49248,94895 700
06 déc. 2023250,89252,85250,26251,95249,39874 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...