La bourse ferme dans 8 h 5 min

General Electric Company (GE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
161,01+2,36 (+1,49 %)
À la clôture : 04:00PM EST
160,95 -0,06 (-0,04 %)
Échanges après Bourse : 07:59PM EST
Durée:
05 mars 2023 - 05 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 mars 2024159,37161,77158,58161,01161,016 704 600
01 mars 2024157,00159,32156,87158,65158,656 937 200
29 févr. 2024155,99157,18155,10156,89156,896 526 200
28 févr. 2024154,16156,91153,82155,61155,616 091 800
27 févr. 2024154,99155,01153,10153,99153,995 826 300
26 févr. 2024153,66155,18153,56154,77154,776 149 600
23 févr. 2024152,00153,80151,91153,33153,335 639 400
22 févr. 2024149,85152,25149,85151,67151,674 591 400
21 févr. 2024148,47149,39147,66149,07149,074 233 700
20 févr. 2024149,02150,34147,82148,62148,625 719 100
16 févr. 2024148,95150,36148,51149,16149,166 874 700
15 févr. 2024147,00148,89146,79148,37148,376 885 500
14 févr. 2024143,00146,90142,35146,50146,5010 467 700
13 févr. 2024139,83141,79138,69141,77141,777 226 600
12 févr. 2024139,54140,82138,90140,17140,173 604 400
09 févr. 2024139,01139,43138,21139,28139,283 451 400
08 févr. 2024138,65139,48138,25139,05139,053 453 400
07 févr. 2024138,62138,83137,93138,50138,504 635 000
06 févr. 2024137,68138,39136,58137,58137,584 809 400
05 févr. 2024135,98138,64135,75137,71137,715 712 700
02 févr. 2024135,43137,41135,04136,54136,544 871 400
01 févr. 2024133,03135,46132,47135,41135,414 940 600
31 janv. 2024133,77134,47132,12132,42132,424 990 800
30 janv. 2024131,48134,28131,22133,93133,936 282 000
29 janv. 2024131,40132,14129,69131,10131,104 889 500
26 janv. 2024130,53132,24130,39131,19131,193 748 200
25 janv. 2024130,64132,50129,69129,93129,934 857 600
24 janv. 2024130,27130,39126,45129,93129,938 607 500
23 janv. 2024127,63131,88126,50129,95129,9510 641 500
22 janv. 2024130,28132,27130,26131,23131,238 022 700
19 janv. 2024128,70130,05127,44129,81129,814 911 500
18 janv. 2024127,20128,67126,77128,55128,555 194 000
17 janv. 2024127,42128,68126,19126,88126,884 015 300
16 janv. 2024129,20129,85127,24127,97127,975 039 600
12 janv. 2024130,60130,80129,18129,79129,794 501 500
11 janv. 2024130,12130,20127,81129,83129,834 001 600
10 janv. 2024128,70130,17128,51129,70129,703 648 300
09 janv. 2024127,27128,78126,95128,78128,783 842 800
08 janv. 2024126,22128,43124,21128,28128,285 522 800
05 janv. 2024124,90126,34124,73126,29126,293 342 600
04 janv. 2024124,30125,77124,17124,66124,663 483 000
03 janv. 2024125,12125,22123,65124,06124,063 616 800
02 janv. 2024127,01128,15125,24125,95125,954 141 600
29 déc. 2023128,24128,48126,96127,63127,633 543 100
28 déc. 2023128,00129,20127,81128,32128,323 164 800
27 déc. 2023126,90128,41126,85128,20128,202 645 100
27 déc. 20230.08 Dividende
26 déc. 2023126,80127,71126,64127,47127,391 979 300
22 déc. 2023127,39128,03126,18126,69126,613 216 200
21 déc. 2023124,23127,05124,19126,97126,894 138 200
20 déc. 2023125,43126,22123,22123,37123,294 973 600
19 déc. 2023123,70125,98123,70125,94125,864 754 300
18 déc. 2023123,67123,84123,10123,64123,564 155 000
15 déc. 2023122,41123,67121,83123,23123,1510 842 000
14 déc. 2023121,13122,40119,90121,35121,278 343 300
13 déc. 2023122,13122,36120,52121,18121,104 394 500
12 déc. 2023120,99122,48120,61122,32122,243 722 700
11 déc. 2023120,59120,91119,64120,28120,203 706 200
08 déc. 2023119,10120,82118,98120,59120,513 930 900
07 déc. 2023119,50120,02118,17119,48119,414 042 000
06 déc. 2023121,08122,58119,70119,81119,733 163 800
05 déc. 2023121,01121,18119,99120,23120,152 943 500
04 déc. 2023121,81122,41121,16121,53121,453 788 600
01 déc. 2023121,70123,25121,47122,50122,424 523 300
30 nov. 2023119,05121,84118,90121,80121,728 120 200
29 nov. 2023119,52119,70118,45118,86118,793 027 000
28 nov. 2023119,97120,11118,56118,85118,783 494 100
27 nov. 2023119,70120,32119,32119,97119,893 179 900
24 nov. 2023119,98120,35119,68119,97119,891 581 800
22 nov. 2023119,90120,49119,36119,60119,523 011 800
21 nov. 2023119,80120,25119,04119,89119,812 798 100
20 nov. 2023119,93120,74119,64120,07119,994 142 600
17 nov. 2023119,33120,08118,94119,93119,854 139 200
16 nov. 2023116,59118,96116,31118,94118,874 648 900
15 nov. 2023116,96117,50115,72116,30116,234 186 200
14 nov. 2023116,50117,56115,57117,25117,184 794 600
13 nov. 2023115,14116,56114,71115,52115,454 592 000
10 nov. 2023113,73115,56113,19115,27115,203 497 700
09 nov. 2023114,35114,77112,93113,09113,024 618 200
08 nov. 2023112,20114,05111,99113,85113,784 840 400
07 nov. 2023111,36112,93110,86111,80111,734 179 900
06 nov. 2023109,29111,88108,54111,78111,714 893 700
03 nov. 2023108,55109,45108,09108,92108,855 540 000
02 nov. 2023108,88109,23107,36107,78107,717 500 500
01 nov. 2023108,30108,33105,83107,25107,1810 138 700
31 oct. 2023109,51109,75108,09108,63108,565 067 400
30 oct. 2023107,52110,48107,42109,81109,744 478 400
27 oct. 2023109,24109,84105,73106,35106,285 329 000
26 oct. 2023111,77112,32106,97108,80108,737 771 900
25 oct. 2023114,33114,33111,09111,20111,136 563 600
24 oct. 2023111,05114,89108,32113,62113,5512 692 800
23 oct. 2023106,48108,30106,20106,69106,625 826 200
20 oct. 2023106,70107,24105,53106,08106,017 751 600
19 oct. 2023107,67109,10106,67106,95106,884 018 400
18 oct. 2023109,02109,58107,41107,57107,504 852 700
17 oct. 2023108,75110,69108,06110,02109,953 923 900
16 oct. 2023109,89110,92107,99109,14109,074 482 600
13 oct. 2023111,30111,47108,66109,38109,313 653 900
12 oct. 2023113,50113,74110,76111,33111,263 082 000
11 oct. 2023112,00113,40111,81113,26113,192 857 600
*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...