Mercado fechado

GE Aerospace (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,81+5,14 (+3,12%)
No fechamento: 04:00PM EDT
169,95 +0,14 (+0,08%)
Pós-fechamento: 07:41PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024167,25172,62166,16169,81169,816.300.305
25 de jul. de 2024163,30168,20161,92164,67164,678.791.500
24 de jul. de 2024171,50172,87162,05162,30162,307.335.200
23 de jul. de 2024166,00177,20164,62172,00172,0016.428.000
22 de jul. de 2024159,97162,94159,77162,76162,766.350.500
19 de jul. de 2024159,66160,44157,62159,13159,135.459.800
18 de jul. de 2024157,37160,44156,42158,79158,795.274.800
17 de jul. de 2024161,65161,95156,51156,66156,666.041.200
16 de jul. de 2024159,88163,87159,65162,85162,856.500.700
15 de jul. de 2024160,60160,75158,60159,56159,565.383.300
12 de jul. de 2024161,88162,30158,80159,01159,015.983.400
11 de jul. de 2024165,19165,68161,79161,92161,924.553.800
10 de jul. de 2024163,15165,99162,54165,70165,703.904.600
09 de jul. de 2024163,98165,58163,03163,13163,133.829.900
08 de jul. de 2024160,80163,78160,65163,53163,533.453.300
05 de jul. de 2024163,24163,24159,66160,50160,504.668.300
03 de jul. de 2024161,88164,49161,54163,00163,002.577.300
02 de jul. de 2024158,82162,94158,25161,45161,455.247.300
01 de jul. de 2024160,67161,40156,05158,97158,974.435.100
28 de jun. de 2024160,26161,62157,90158,97158,978.641.200
27 de jun. de 2024160,80161,85159,60160,50160,503.339.700
26 de jun. de 2024158,57161,02157,52160,64160,643.998.000
25 de jun. de 2024159,58163,65158,42159,73159,736.842.500
24 de jun. de 2024164,10164,76159,20160,54160,545.519.000
21 de jun. de 2024164,50164,92161,30164,24164,2417.196.600
20 de jun. de 2024164,97166,30163,05165,00165,004.957.200
18 de jun. de 2024163,40165,19162,36164,97164,975.105.300
17 de jun. de 2024156,14167,50155,45163,23163,239.564.800
14 de jun. de 2024154,22156,60153,22155,88155,886.247.400
13 de jun. de 2024160,59160,63154,18155,69155,698.080.900
12 de jun. de 2024161,26162,94159,18161,05161,055.790.700
11 de jun. de 2024162,03162,26159,61160,36160,365.106.400
10 de jun. de 2024162,00163,90161,56162,84162,844.385.900
07 de jun. de 2024160,70163,80160,10161,92161,923.341.800
06 de jun. de 2024162,30163,17159,76160,62160,623.867.300
05 de jun. de 2024161,83162,94160,52162,55162,554.279.900
04 de jun. de 2024161,00161,98158,35161,38161,385.598.600
03 de jun. de 2024166,12166,79159,03161,46161,465.220.500
31 de mai. de 2024164,29165,35160,07165,14165,1411.704.800
30 de mai. de 2024163,48165,02163,19164,20164,204.385.400
29 de mai. de 2024166,60167,43163,39163,60163,604.820.800
28 de mai. de 2024167,00168,65165,31168,56168,565.749.700
24 de mai. de 2024165,83169,15163,85167,33167,335.498.700
23 de mai. de 2024161,99166,27161,75165,26165,267.411.500
22 de mai. de 2024160,49161,74159,73160,81160,814.432.200
21 de mai. de 2024157,94161,22157,36161,00161,005.071.300
20 de mai. de 2024159,92161,42158,82159,28159,285.586.800
17 de mai. de 2024161,82161,88159,10159,89159,895.946.300
16 de mai. de 2024163,00163,92161,09161,12161,124.283.200
15 de mai. de 2024160,00163,74159,23163,47163,477.133.300
14 de mai. de 2024158,64160,82158,03160,00160,006.103.500
13 de mai. de 2024163,08163,11158,86159,50159,507.768.600
10 de mai. de 2024167,91168,74163,11163,38163,385.711.300
09 de mai. de 2024168,76169,34167,13167,50167,504.968.800
08 de mai. de 2024168,10170,19168,10168,86168,864.878.200
07 de mai. de 2024167,81170,80167,22168,78168,784.781.800
06 de mai. de 2024165,12167,98165,03167,97167,974.831.600
03 de mai. de 2024165,30165,30162,01164,11164,113.968.600
02 de mai. de 2024161,39162,82159,42162,64162,645.030.400
01 de mai. de 2024162,57163,30158,82159,70159,704.775.800
30 de abr. de 2024163,56166,26161,58161,82161,826.723.600
29 de abr. de 2024163,00166,07163,00164,49164,495.371.700
26 de abr. de 2024161,01163,37160,31162,35162,355.898.000
25 de abr. de 2024158,09161,48157,12161,26161,265.908.200
24 de abr. de 2024161,87162,34155,56159,19159,1910.416.000
23 de abr. de 2024157,83163,65152,82162,62162,6219.250.900
22 de abr. de 2024148,83151,91148,83150,19150,197.322.800
19 de abr. de 2024153,45153,53146,78148,06148,069.563.800
18 de abr. de 2024156,68158,00152,88152,94152,946.186.600
17 de abr. de 2024158,00158,68153,63155,67155,676.519.900
16 de abr. de 2024152,70157,02152,00156,76156,766.187.200
15 de abr. de 2024157,20158,69152,69153,70153,706.423.700
12 de abr. de 2024155,90156,98153,03154,63154,636.846.900
11 de abr. de 2024157,07158,44154,75157,68157,686.063.200
10 de abr. de 2024151,89157,79151,65156,61156,618.075.400
09 de abr. de 2024156,13157,87150,93154,49154,498.808.800
08 de abr. de 2024157,47157,95153,70156,52156,529.588.800
05 de abr. de 2024148,53156,47148,53156,30156,3014.768.500
04 de abr. de 2024146,65151,99146,21147,39147,3911.880.200
03 de abr. de 2024138,15147,94138,01145,62145,6216.208.500
02 de abr. de 2024140,53144,51133,99136,47136,4720.490.400
01 de abr. de 2024140,14140,49138,12139,95139,957.399.592
28 de mar. de 2024143,62143,63139,13140,09140,0912.122.274
27 de mar. de 2024139,68143,94139,41143,75143,7512.606.433
26 de mar. de 2024138,46139,70137,59138,51138,515.056.983
25 de mar. de 2024139,39140,07137,90138,46138,466.288.181
22 de mar. de 2024140,70141,66139,73139,78139,786.842.132
21 de mar. de 2024139,36141,30138,14140,97140,977.890.893
20 de mar. de 2024137,76139,49137,28138,81138,817.229.434
19 de mar. de 2024135,52138,81134,88138,44138,449.360.787
18 de mar. de 2024134,84136,27134,54135,60135,606.228.788
15 de mar. de 2024132,20136,07131,60134,79134,7913.263.757
14 de mar. de 2024135,87136,27132,19133,08133,089.460.777
13 de mar. de 2024132,09136,51132,09135,80135,808.462.887
12 de mar. de 2024133,64133,92130,83133,65133,656.928.589
11 de mar. de 2024133,35134,41130,07132,93132,939.338.609
08 de mar. de 2024135,28140,31133,56134,05134,0521.242.234
07 de mar. de 2024129,32133,06128,95132,88132,8814.393.838
06 de mar. de 2024126,98128,48126,47127,29127,298.198.755
05 de mar. de 2024128,91129,41124,96125,99125,998.003.663
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...