La bourse est fermée

General Mills, Inc. (GIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
70,83-0,55 (-0,77 %)
À la clôture : 04:00PM EDT
70,80 -0,03 (-0,04 %)
Échanges après Bourse : 07:30PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202471,0172,1370,8170,8370,833 803 500
25 avr. 202471,8672,3271,1171,3871,382 875 200
24 avr. 202470,1671,8769,9571,6171,614 446 100
23 avr. 202471,0771,5570,6470,8270,823 690 600
22 avr. 202470,6171,3870,4071,1771,173 637 500
19 avr. 202469,2170,6569,0870,4270,423 992 200
18 avr. 202469,0069,2668,5769,0969,093 620 400
17 avr. 202468,2268,8068,0868,5168,513 664 800
16 avr. 202467,5168,0167,3167,8467,844 205 200
15 avr. 202466,4367,5066,3067,3267,324 510 300
12 avr. 202467,1667,1666,1166,2066,203 371 900
11 avr. 202469,0569,2766,9967,0067,004 935 200
10 avr. 202469,9570,2368,3168,8568,854 435 000
09 avr. 202469,4270,2169,1470,1870,184 424 900
09 avr. 20240.59 Dividende
08 avr. 202469,7970,4869,5770,0069,414 021 100
05 avr. 202470,1970,5369,4569,7969,203 630 000
04 avr. 202469,3870,5368,9270,3869,794 332 100
03 avr. 202470,3470,4768,9768,9968,414 382 900
02 avr. 202470,2670,6169,9170,5669,973 797 000
01 avr. 202470,1670,2869,6070,1369,543 204 300
28 mars 202469,8670,6669,8269,9769,385 995 300
27 mars 202468,4769,7268,4769,6669,075 332 200
26 mars 202469,2369,2868,3468,3467,765 288 900
25 mars 202469,4069,6468,7069,1468,563 955 300
22 mars 202468,9569,7668,7769,1068,525 731 700
21 mars 202469,4669,4668,1468,7668,185 036 700
20 mars 202473,9674,4568,5869,4368,848 887 600
19 mars 202468,1068,8167,8368,6368,056 426 000
18 mars 202466,7168,1566,6467,7467,177 284 600
15 mars 202465,3166,8565,1866,7666,207 997 000
14 mars 202465,6966,1165,1865,5565,004 996 100
13 mars 202466,1366,3665,7766,0365,474 530 200
12 mars 202465,3766,1365,2965,7265,173 080 400
11 mars 202465,5066,4665,4765,6665,113 350 700
08 mars 202464,0765,4163,8165,2664,714 421 200
07 mars 202465,2465,3563,6464,2863,743 963 800
06 mars 202464,8065,2864,5865,2464,694 287 200
05 mars 202464,5665,1964,3164,4763,934 031 600
04 mars 202463,7264,4163,4864,3763,832 996 900
01 mars 202464,2064,3963,4363,9463,403 382 200
29 févr. 202464,4164,6764,0464,1863,644 187 500
28 févr. 202464,4464,5163,8964,3063,762 554 100
27 févr. 202464,8864,9863,9164,2163,673 119 900
26 févr. 202465,2865,5664,9965,0064,453 641 500
23 févr. 202465,0165,8064,6865,3264,772 248 900
22 févr. 202464,9865,1863,7165,0764,523 113 500
21 févr. 202466,1566,5265,1165,6165,063 738 600
20 févr. 202464,6966,0064,2565,7865,235 978 400
16 févr. 202463,1064,4962,6964,1063,565 854 600
15 févr. 202462,6663,4362,5563,2962,763 097 500
14 févr. 202462,7262,9561,4862,3761,844 176 900
13 févr. 202463,2663,7262,3962,9362,403 866 000
12 févr. 202462,1563,1161,9963,0862,553 399 100
09 févr. 202463,8063,9262,0962,3461,814 260 400
08 févr. 202463,5064,6763,2264,0663,524 001 700
07 févr. 202465,0165,1663,6363,7163,173 651 200
06 févr. 202463,5665,3463,4764,8364,284 652 300
05 févr. 202464,5564,7563,5263,5362,993 259 500
02 févr. 202464,9965,3364,3964,8064,254 383 800
01 févr. 202464,6465,4863,9364,8364,283 855 500
31 janv. 202465,4465,9264,8264,9164,364 579 600
30 janv. 202464,3865,3964,3065,3564,803 020 900
29 janv. 202464,6164,7664,1564,2663,723 226 500
26 janv. 202464,7864,8864,3964,5163,972 821 300
25 janv. 202463,8664,5863,5864,4763,933 071 100
24 janv. 202464,6564,6863,6063,6463,103 491 500
23 janv. 202463,3964,9563,3964,7564,204 433 600
22 janv. 202463,0363,4562,4963,1862,654 328 400
19 janv. 202463,4363,4462,6563,1562,623 765 600
18 janv. 202462,7263,3362,3963,3162,783 860 600
17 janv. 202462,6963,6762,5663,0962,564 829 300
16 janv. 202463,5963,9462,7462,8362,304 101 700
12 janv. 202463,4263,5963,0863,3962,864 299 200
11 janv. 202463,0763,4362,6263,0662,535 727 100
10 janv. 202464,0464,3062,9463,1562,624 566 000
09 janv. 202464,0464,7363,5664,3863,844 779 100
09 janv. 20240.59 Dividende
08 janv. 202464,9265,1464,5264,6463,514 030 900
05 janv. 202465,7065,9064,3264,9963,854 015 100
04 janv. 202466,7366,8565,7065,7464,593 888 000
03 janv. 202467,1267,6866,6466,7365,565 477 700
02 janv. 202465,0066,9365,0066,7565,585 264 000
29 déc. 202364,9065,4764,7265,1464,003 808 100
28 déc. 202364,6565,0964,6564,9763,832 370 500
27 déc. 202364,6364,8264,2664,7463,612 580 900
26 déc. 202364,3164,8264,1464,7063,573 140 200
22 déc. 202364,3565,0264,1764,5163,383 211 100
21 déc. 202364,4065,2163,6064,2163,094 637 800
20 déc. 202363,9565,5063,9064,3363,217 992 600
19 déc. 202366,6366,8366,1766,7165,544 827 900
18 déc. 202365,3266,6165,0866,3465,185 446 000
15 déc. 202365,6766,0064,9365,2264,0811 829 600
14 déc. 202368,0768,2466,2966,3265,166 086 300
13 déc. 202366,7468,0666,6167,8466,654 380 900
12 déc. 202366,3366,7565,9066,7465,573 841 500
11 déc. 202365,4066,1465,3966,0864,923 429 200
08 déc. 202366,4366,5265,4665,4764,332 452 600
07 déc. 202366,0766,6865,1966,3965,233 658 200
06 déc. 202364,5266,2464,4565,8964,743 568 200
*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...