GM - General Motors Company

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 201935,6435,7635,4435,5435,548 240 856
05 déc. 201935,6035,6535,2235,3135,316 892 800
05 déc. 20190.38 Dividende
04 déc. 201935,7436,0535,6835,8035,428 962 100
03 déc. 201935,4735,6234,9635,5335,158 211 000
02 déc. 201936,0136,3635,8435,8835,506 782 000
29 nov. 201936,0536,1335,8536,0035,623 927 000
27 nov. 201936,0136,2735,8536,1435,765 838 700
26 nov. 201935,7035,9335,5135,9135,538 245 900
25 nov. 201935,4535,8935,3535,8135,4312 208 000
22 nov. 201935,2735,5034,9335,3334,9513 566 900
21 nov. 201935,5335,5834,5934,6734,3014 379 800
20 nov. 201936,2136,2635,1835,2834,9114 056 200
19 nov. 201936,6736,7036,0136,3835,9910 534 600
18 nov. 201936,6836,8336,3936,6236,239 766 600
15 nov. 201937,0037,1136,7336,8936,5012 358 900
14 nov. 201937,1037,4536,6936,8036,4113 019 300
13 nov. 201938,4038,4037,0937,1936,8012 447 200
12 nov. 201938,7438,9638,3638,5938,1812 687 200
11 nov. 201938,6038,8038,3838,7238,313 907 400
08 nov. 201938,4238,6737,8238,6738,265 913 000
07 nov. 201938,6038,9038,4638,4938,088 070 100
06 nov. 201938,3738,4837,7638,4238,017 280 900
05 nov. 201938,6138,8938,2138,2337,827 317 800
04 nov. 201938,3538,4938,2238,3937,987 782 300
01 nov. 201937,2138,0737,2137,9737,577 925 000
31 oct. 201937,6237,9136,8637,1636,777 652 700
30 oct. 201938,2638,2637,4237,9137,517 393 200
29 oct. 201937,6038,7037,6038,2137,8018 562 500
28 oct. 201937,2137,3036,4936,6436,2510 645 500
25 oct. 201935,7836,8235,7636,7436,358 735 600
24 oct. 201936,6236,7735,7435,8235,446 718 800
23 oct. 201936,2536,6435,8336,6136,226 413 900
22 oct. 201935,7736,5835,5636,3135,926 730 400
21 oct. 201936,4436,7235,6335,9335,557 039 300
18 oct. 201936,0936,3736,0136,1735,796 858 800
17 oct. 201936,8136,8235,8736,1935,818 122 200
16 oct. 201936,4937,2236,4536,6536,2613 294 400
15 oct. 201935,4736,5635,1736,2635,8810 249 400
14 oct. 201935,3935,5635,2735,5035,125 630 700
11 oct. 201935,2236,0035,2135,5735,1912 177 900
10 oct. 201934,4535,3034,2134,6634,2910 914 900
09 oct. 201933,9834,3433,7934,1433,786 329 300
08 oct. 201934,3134,4733,7133,8833,5210 686 900
07 oct. 201934,6035,1134,3034,7534,386 640 500
04 oct. 201935,0035,1934,5834,9134,547 037 700
03 oct. 201934,5134,9934,1634,9834,6112 044 600
02 oct. 201935,7735,7734,4134,6834,3112 940 100
01 oct. 201937,4737,4836,0336,1135,739 991 600
30 sept. 201937,5337,5837,0137,4837,087 477 000
27 sept. 201937,8437,9736,9737,4237,026 879 500
26 sept. 201937,3637,8937,1737,6137,218 301 200
25 sept. 201936,7637,2536,4437,1136,728 414 900
24 sept. 201937,3437,4936,5536,7736,386 965 500
23 sept. 201936,7937,4336,5737,2436,847 044 100
20 sept. 201938,0638,0737,2937,3736,9718 762 200
19 sept. 201938,2538,3537,7437,7837,384 924 600
18 sept. 201938,1538,3537,9238,1837,775 949 800
17 sept. 201937,2038,4236,8538,2937,8811 349 200
16 sept. 201937,9738,1636,9737,2136,8215 650 300
13 sept. 201939,4739,5838,7838,8638,4510 133 600
12 sept. 201939,4139,4938,9039,0738,666 982 100
11 sept. 201939,4039,5438,8639,4639,046 991 800
10 sept. 201939,2039,6838,8439,5839,167 233 600
09 sept. 201939,0639,7838,9539,5839,167 543 800
06 sept. 201938,9238,9338,5238,7838,375 012 700
05 sept. 201938,6239,5438,6238,7338,3210 747 000
05 sept. 20190.38 Dividende
04 sept. 201937,3138,3237,2438,2437,468 105 700
03 sept. 201936,8937,0136,5436,9136,166 093 900
30 août 201937,2537,3436,9137,0936,334 599 000
29 août 201936,8037,0236,7336,9136,165 123 700
28 août 201935,7036,5735,5836,4435,697 284 600
27 août 201936,4736,5835,8535,8935,166 221 600
26 août 201936,4936,6136,0136,2535,514 838 500
23 août 201936,6137,1835,9036,0635,327 834 100
22 août 201937,2537,5137,0537,2636,504 044 300
21 août 201937,3637,3637,0637,1236,363 791 800
20 août 201937,2037,2936,9236,9636,204 110 400
19 août 201937,5137,6037,1937,3636,603 899 900
16 août 201936,5837,1036,3737,0036,247 171 900
15 août 201937,1737,2436,1536,4735,727 904 300
14 août 201938,2538,2837,0537,1936,439 878 100
13 août 201938,8339,6338,4839,0138,216 318 700
12 août 201939,2339,3138,6738,8638,073 499 100
09 août 201939,7639,8639,3039,6138,806 125 000
08 août 201939,5040,2039,3740,1039,286 204 200
07 août 201938,6939,5038,4139,3938,587 924 700
06 août 201939,1639,3138,6539,0838,287 104 500
05 août 201939,2039,2838,6839,0138,219 478 000
02 août 201939,9140,2339,5939,7838,979 144 900
01 août 201941,2641,9039,6740,1539,3318 102 900
31 juil. 201940,6040,7240,1140,3439,5210 155 700
30 juil. 201940,2640,5639,9240,4339,605 436 900
29 juil. 201940,7140,8840,5640,6839,855 711 200
26 juil. 201940,7241,0040,4740,7739,945 705 900
25 juil. 201940,3440,8240,1240,7539,928 304 800
24 juil. 201940,5940,9140,3340,8840,047 318 200
23 juil. 201940,3540,9240,1540,7139,8812 584 300
22 juil. 201939,9640,3739,7739,8639,056 812 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages