U.S. markets closed
F S&P 500
5,118.75 +12.25 (+0.24%) F Dow Jones
38,745.00 +19.00 (+0.05%) F Nasdaq
17,709.75 +103.00 (+0.59%) E-mini Russell 2000 Index Futur
2,018.20 +3.30 (+0.16%) Petróleo
83.45 +0.09 (+0.11%) Oro
2,337.40 -4.70 (-0.20%)
General Motors Company (GM.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:52PM CST
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 773.65 | 777.00 | 759.00 | 768.00 | 768.00 | 929 |
| 22 abr 2024 | 735.00 | 744.00 | 735.00 | 741.96 | 741.96 | 240 |
| 19 abr 2024 | 730.00 | 730.00 | 729.98 | 729.98 | 729.98 | 2,112 |
| 18 abr 2024 | 721.85 | 721.86 | 721.85 | 721.86 | 721.86 | 46 |
| 17 abr 2024 | 725.00 | 725.00 | 718.00 | 719.99 | 719.99 | 348 |
| 16 abr 2024 | 721.20 | 729.00 | 721.20 | 729.00 | 729.00 | 302 |
| 15 abr 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| 12 abr 2024 | 715.00 | 715.00 | 711.00 | 711.00 | 711.00 | 795 |
| 11 abr 2024 | 713.00 | 713.00 | 712.00 | 712.00 | 712.00 | 88 |
| 10 abr 2024 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 286 |
| 09 abr 2024 | 724.79 | 733.00 | 724.79 | 733.00 | 733.00 | 455 |
| 08 abr 2024 | 724.79 | 724.79 | 724.79 | 724.79 | 724.79 | 1,713 |
| 05 abr 2024 | 705.01 | 729.99 | 705.01 | 725.01 | 725.01 | 59,030 |
| 04 abr 2024 | 750.00 | 760.00 | 736.00 | 736.00 | 736.00 | 229 |
| 03 abr 2024 | 745.19 | 745.19 | 745.19 | 745.19 | 745.19 | - |
| 02 abr 2024 | 742.00 | 745.19 | 742.00 | 745.19 | 745.19 | 18,942 |
| 01 abr 2024 | 753.50 | 761.00 | 752.50 | 759.98 | 759.98 | 373 |
| 27 mar 2024 | 737.00 | 749.18 | 734.55 | 749.18 | 749.18 | 124 |
| 26 mar 2024 | 731.15 | 742.75 | 720.05 | 720.07 | 720.07 | 470 |
| 25 mar 2024 | 720.03 | 730.38 | 720.03 | 730.38 | 730.38 | 96,998 |
| 22 mar 2024 | 728.00 | 730.00 | 720.01 | 720.04 | 720.04 | 503 |
| 21 mar 2024 | 722.39 | 728.00 | 721.40 | 728.00 | 728.00 | 1,509 |
| 20 mar 2024 | 698.99 | 713.13 | 694.42 | 709.49 | 709.49 | 1,723 |
| 19 mar 2024 | 680.00 | 695.55 | 680.00 | 695.55 | 695.55 | 4,391 |
| 15 mar 2024 | 668.00 | 679.00 | 668.00 | 679.00 | 679.00 | 1,669 |
| 14 mar 2024 | 663.99 | 663.99 | 663.99 | 663.99 | 663.99 | 158 |
| 13 mar 2024 | 660.98 | 675.00 | 660.98 | 672.00 | 672.00 | 4,355 |
| 12 mar 2024 | 660.98 | 660.98 | 660.98 | 660.98 | 660.98 | 6 |
| 11 mar 2024 | 664.60 | 667.00 | 664.60 | 667.00 | 667.00 | 393 |
| 08 mar 2024 | 671.99 | 672.00 | 658.82 | 662.80 | 662.80 | 378 |
| 07 mar 2024 | 663.76 | 667.99 | 660.67 | 660.67 | 660.67 | 2,927 |
| 06 mar 2024 | 686.40 | 686.40 | 686.40 | 686.40 | 686.40 | - |
| 05 mar 2024 | 682.00 | 686.40 | 675.00 | 686.40 | 686.40 | 1,210 |
| 04 mar 2024 | 699.00 | 704.00 | 687.00 | 689.01 | 689.01 | 1,021 |
| 01 mar 2024 | 685.56 | 700.00 | 685.56 | 700.00 | 700.00 | 903 |
| 29 feb 2024 | 705.00 | 705.00 | 689.01 | 689.01 | 689.01 | 54,724 |
| 29 feb 2024 | 0.12 Dividendo | |||||
| 28 feb 2024 | 695.00 | 701.00 | 694.00 | 698.00 | 697.88 | 1,763 |
| 27 feb 2024 | 682.90 | 685.00 | 679.48 | 685.00 | 684.88 | 664 |
| 26 feb 2024 | 689.99 | 693.00 | 684.41 | 684.41 | 684.29 | 1,395 |
| 23 feb 2024 | 670.33 | 683.00 | 664.21 | 682.50 | 682.38 | 171 |
| 22 feb 2024 | 670.34 | 673.70 | 670.34 | 673.70 | 673.58 | 147 |
| 21 feb 2024 | 674.99 | 676.50 | 671.50 | 671.50 | 671.38 | 1,060 |
| 20 feb 2024 | 653.00 | 656.91 | 653.00 | 653.22 | 653.11 | 9,754 |
| 19 feb 2024 | 662.78 | 662.78 | 662.78 | 662.78 | 662.67 | - |
| 16 feb 2024 | 662.78 | 663.97 | 662.78 | 662.78 | 662.67 | 115 |
| 15 feb 2024 | 670.77 | 672.00 | 663.40 | 663.40 | 663.29 | 2,725 |
| 14 feb 2024 | 657.00 | 657.00 | 653.40 | 654.57 | 654.46 | 204 |
| 13 feb 2024 | 653.22 | 655.00 | 653.22 | 655.00 | 654.89 | 868 |
| 12 feb 2024 | 670.00 | 671.00 | 670.00 | 671.00 | 670.88 | 3,419 |
| 09 feb 2024 | 659.20 | 660.60 | 658.40 | 658.40 | 658.29 | 1,893 |
| 08 feb 2024 | 659.78 | 665.00 | 659.00 | 662.61 | 662.50 | 12,461 |
| 07 feb 2024 | 660.38 | 662.13 | 640.00 | 662.13 | 662.02 | 20,855 |
| 06 feb 2024 | 658.00 | 660.38 | 652.65 | 652.65 | 652.54 | 3,386 |
| 02 feb 2024 | 673.09 | 674.99 | 660.01 | 674.99 | 674.87 | 297 |
| 01 feb 2024 | 674.00 | 674.00 | 660.00 | 665.00 | 664.89 | 349 |
| 31 ene 2024 | 660.00 | 680.00 | 660.00 | 674.99 | 674.87 | 3,573 |
| 30 ene 2024 | 645.00 | 667.85 | 645.00 | 653.37 | 653.26 | 35,709 |
| 29 ene 2024 | 606.00 | 612.00 | 606.00 | 611.60 | 611.49 | 115 |
| 26 ene 2024 | 611.97 | 611.97 | 611.97 | 611.97 | 611.86 | 11 |
| 25 ene 2024 | 603.55 | 604.99 | 603.55 | 604.99 | 604.89 | 115 |
| 24 ene 2024 | 618.00 | 618.00 | 600.00 | 605.76 | 605.66 | 209 |
| 23 ene 2024 | 616.00 | 616.00 | 605.09 | 612.91 | 612.80 | 205 |
| 22 ene 2024 | 615.00 | 615.00 | 608.00 | 609.09 | 608.99 | 606 |
| 19 ene 2024 | 605.00 | 609.00 | 605.00 | 609.00 | 608.90 | 3,226 |
| 18 ene 2024 | 590.00 | 595.00 | 590.00 | 595.00 | 594.90 | 737 |
| 17 ene 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 606.90 | - |
| 16 ene 2024 | 594.99 | 608.83 | 594.99 | 607.00 | 606.90 | 843 |
| 15 ene 2024 | 594.99 | 594.99 | 594.99 | 594.99 | 594.89 | 5 |
| 12 ene 2024 | 596.01 | 596.01 | 593.55 | 595.00 | 594.90 | 579 |
| 11 ene 2024 | 600.01 | 605.61 | 600.01 | 604.00 | 603.90 | 360 |
| 10 ene 2024 | 610.00 | 617.00 | 600.02 | 600.02 | 599.92 | 234 |
| 09 ene 2024 | 614.99 | 619.00 | 614.99 | 619.00 | 618.89 | 93 |
| 08 ene 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 599.90 | - |
| 05 ene 2024 | 614.50 | 614.50 | 600.00 | 600.00 | 599.90 | 26 |
| 04 ene 2024 | 595.21 | 595.21 | 595.21 | 595.21 | 595.11 | 14 |
| 03 ene 2024 | 620.99 | 620.99 | 620.99 | 620.99 | 620.88 | - |
| 02 ene 2024 | 618.53 | 620.99 | 618.40 | 620.99 | 620.88 | 418 |
| 29 dic 2023 | 619.21 | 619.21 | 619.21 | 619.21 | 619.10 | 12 |
| 28 dic 2023 | 610.00 | 610.00 | 609.60 | 609.61 | 609.51 | 61 |
| 27 dic 2023 | 609.10 | 609.60 | 609.09 | 609.60 | 609.50 | 688 |
| 26 dic 2023 | 613.90 | 613.90 | 613.90 | 613.90 | 613.79 | 232 |
| 22 dic 2023 | 611.55 | 613.00 | 611.55 | 613.00 | 612.89 | 175 |
| 21 dic 2023 | 610.00 | 617.99 | 607.60 | 617.99 | 617.88 | 1,614 |
| 20 dic 2023 | 614.02 | 614.02 | 605.60 | 605.60 | 605.50 | 35 |
| 19 dic 2023 | 615.00 | 619.21 | 612.70 | 614.00 | 613.89 | 811 |
| 18 dic 2023 | 618.00 | 618.00 | 609.00 | 609.00 | 608.90 | 1,657 |
| 15 dic 2023 | 620.10 | 620.10 | 605.63 | 605.63 | 605.53 | 5,690 |
| 14 dic 2023 | 595.00 | 623.00 | 595.00 | 621.00 | 620.89 | 15,823 |
| 13 dic 2023 | 583.00 | 583.00 | 582.10 | 582.10 | 582.00 | 276 |
| 11 dic 2023 | 588.00 | 594.21 | 588.00 | 594.21 | 594.11 | 2,235 |
| 08 dic 2023 | 591.00 | 594.25 | 586.64 | 587.00 | 586.90 | 632 |
| 07 dic 2023 | 577.00 | 585.00 | 577.00 | 585.00 | 584.90 | 3,083 |
| 06 dic 2023 | 576.00 | 580.08 | 570.00 | 570.00 | 569.90 | 1,214 |
| 05 dic 2023 | 582.01 | 582.01 | 582.00 | 582.00 | 581.90 | 41 |
| 04 dic 2023 | 570.00 | 582.00 | 567.60 | 580.97 | 580.87 | 3,130 |
| 01 dic 2023 | 551.00 | 560.00 | 551.00 | 557.00 | 556.90 | 3,453 |
| 30 nov 2023 | 553.00 | 553.00 | 550.00 | 550.00 | 549.91 | 1,078 |
| 30 nov 2023 | 0.09 Dividendo | |||||
| 29 nov 2023 | 511.00 | 551.00 | 511.00 | 546.00 | 545.82 | 8,817 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.