Vocento 15 años 17 de Diciembre, 01:34 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GEN.ELECTRIC (GE)GEN.ELECTRIC (GE)

0,181,02 %
17,82

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 17,780 17,820 1,02 17,830 17,660 88.329.615
14/12/2017 17,770 17,640 -0,68 17,820 17,640 48.020.796
13/12/2017 17,920 17,760 -0,84 17,990 17,760 41.805.386
12/12/2017 17,660 17,910 1,47 18,040 17,650 66.809.540
11/12/2017 17,720 17,650 -0,34 17,790 17,530 58.084.126
08/12/2017 17,740 17,710 0,00 17,820 17,660 54.417.760
07/12/2017 17,660 17,710 0,28 18,060 17,630 55.548.186
06/12/2017 17,750 17,660 -0,56 17,840 17,600 43.451.194
05/12/2017 17,980 17,760 -1,06 18,010 17,670 65.777.698
04/12/2017 18,000 17,950 0,39 18,060 17,880 66.644.175
01/12/2017 18,280 17,880 -2,24 18,280 17,860 81.895.377
30/11/2017 18,560 18,290 -1,03 18,590 18,180 67.985.884
29/11/2017 18,450 18,480 0,38 18,540 18,310 54.838.572
28/11/2017 18,170 18,410 1,60 18,440 18,060 54.348.611
27/11/2017 18,340 18,120 -0,38 18,500 18,090 78.815.078
24/11/2017 18,380 18,190 0,22 18,380 18,150 24.897.640
22/11/2017 17,870 18,150 1,79 18,250 17,840 54.744.915
21/11/2017 17,950 17,830 -0,83 18,070 17,700 77.584.625
20/11/2017 18,130 17,980 -1,26 18,130 17,830 63.877.887
17/11/2017 18,340 18,210 -0,22 18,470 18,210 60.360.632
16/11/2017 18,480 18,250 -0,05 18,480 18,050 89.332.354
15/11/2017 17,510 18,260 2,01 18,380 17,500 144.304.934
14/11/2017 18,790 17,900 -5,89 18,880 17,460 311.802.589
13/11/2017 20,260 19,020 -7,17 20,750 18,750 261.138.602
10/11/2017 19,980 20,490 2,50 20,680 19,900 100.618.069
09/11/2017 20,040 19,990 -0,65 20,071 19,850 50.428.092
08/11/2017 20,210 20,120 -0,45 20,320 20,070 39.665.550
07/11/2017 20,170 20,210 0,40 20,250 20,120 41.619.683
06/11/2017 20,520 20,130 -0,05 20,530 20,080 60.538.641
03/11/2017 19,920 20,140 1,00 20,330 19,860 67.853.380
02/11/2017 20,050 19,940 -0,40 20,075 19,630 81.523.869
01/11/2017 20,070 20,020 -0,69 20,520 19,960 91.697.347
31/10/2017 20,260 20,160 -1,22 20,400 20,050 97.974.065
30/10/2017 20,620 20,410 -16,63 20,720 20,260 98.375.395
27/10/2017 21,260 24,480 14,82 21,300 20,640 97.593.818
26/10/2017 21,570 21,320 -0,84 21,650 21,200 85.091.758
25/10/2017 21,840 21,500 -1,78 21,890 21,300 110.287.980
24/10/2017 22,120 21,890 -1,93 22,310 21,750 133.188.528
23/10/2017 23,440 22,320 -6,34 23,440 22,180 186.496.188
20/10/2017 22,140 23,830 1,06 23,840 22,100 191.968.779
19/10/2017 23,140 23,580 1,99 23,780 23,050 75.200.218
18/10/2017 23,200 23,120 -0,30 23,280 23,070 34.912.118
17/10/2017 23,220 23,190 -0,73 23,250 23,000 58.150.242
16/10/2017 22,990 23,360 1,65 23,480 22,930 49.705.409
13/10/2017 23,150 22,980 -0,30 23,230 22,960 40.331.935
12/10/2017 23,050 23,050 -0,09 23,090 22,830 60.359.639
11/10/2017 23,130 23,070 -1,24 23,270 22,900 81.149.345
10/10/2017 23,700 23,360 -0,30 23,855 23,320 80.964.880
09/10/2017 24,100 23,430 -3,94 24,150 23,250 140.195.973
06/10/2017 24,410 24,390 -0,61 24,540 24,130 40.208.234
05/10/2017 24,390 24,540 0,25 24,570 24,150 34.702.512
04/10/2017 24,880 24,480 -1,29 24,890 24,430 32.103.264
03/10/2017 24,610 24,800 0,94 24,830 24,330 33.879.038
02/10/2017 24,220 24,570 1,61 24,610 24,100 42.405.389
29/09/2017 24,220 24,180 -0,25 24,290 24,010 33.566.057
28/09/2017 24,390 24,240 -0,53 24,450 24,160 36.144.685
27/09/2017 25,000 24,370 -2,25 25,050 24,280 56.380.557
26/09/2017 25,150 24,930 -0,72 25,210 24,920 38.534.138
25/09/2017 24,920 25,110 0,97 25,180 24,851 42.473.781
22/09/2017 24,840 24,870 0,48 25,040 24,770 39.672.688
21/09/2017 24,330 24,750 1,77 24,840 24,170 52.059.071
20/09/2017 24,200 24,320 0,50 24,410 24,190 39.718.472
19/09/2017 24,460 24,200 -1,06 24,470 24,015 45.219.788
18/09/2017 23,960 24,460 2,21 24,550 23,930 52.463.370
15/09/2017 24,100 23,930 -1,36 24,170 23,750 66.533.009
14/09/2017 24,100 24,260 0,62 24,270 23,940 42.039.210
13/09/2017 23,930 24,110 0,84 24,180 23,920 38.500.984
12/09/2017 23,820 23,910 0,80 23,910 23,710 49.573.116
11/09/2017 23,800 23,720 -0,42 23,890 23,620 42.665.546
08/09/2017 23,950 23,820 -0,83 24,000 23,580 44.545.212
07/09/2017 24,510 24,020 -3,61 24,550 23,830 79.713.673
06/09/2017 24,890 24,920 0,65 25,020 24,820 54.688.254
05/09/2017 25,060 24,760 -1,51 25,060 24,571 44.552.861
01/09/2017 24,600 25,140 2,40 25,300 24,490 58.805.802
31/08/2017 24,410 24,550 1,11 24,700 24,280 55.162.061
30/08/2017 24,490 24,280 -0,65 24,490 24,150 33.863.097
29/08/2017 24,330 24,440 -0,12 24,460 24,280 23.906.880
28/08/2017 24,530 24,470 -0,08 24,667 24,350 23.847.229
25/08/2017 24,390 24,490 0,78 24,600 24,350 22.757.511
24/08/2017 24,430 24,300 -0,37 24,540 24,300 25.524.207
23/08/2017 24,520 24,390 -0,85 24,560 24,335 34.493.636
22/08/2017 24,570 24,600 0,45 24,740 24,482 29.864.487
21/08/2017 24,490 24,490 -0,24 24,595 24,320 45.656.971
18/08/2017 24,630 24,550 -0,81 24,740 24,440 33.590.985
17/08/2017 25,070 24,750 -1,39 25,100 24,720 30.576.390
16/08/2017 25,120 25,100 -0,16 25,250 25,050 27.419.941
15/08/2017 25,210 25,140 -0,87 25,320 25,100 27.295.356
14/08/2017 25,280 25,360 0,63 25,550 25,250 24.234.506
11/08/2017 25,400 25,200 -0,40 25,450 25,190 19.175.240
10/08/2017 25,710 25,300 -1,59 25,710 25,270 29.546.429
09/08/2017 25,550 25,710 0,59 25,720 25,460 29.555.664
08/08/2017 25,630 25,560 -0,27 25,890 25,515 27.002.197
07/08/2017 25,740 25,630 -0,58 25,790 25,550 18.868.936
04/08/2017 25,750 25,780 0,08 25,850 25,620 23.311.739
03/08/2017 25,590 25,760 0,94 25,780 25,370 30.027.024
02/08/2017 25,440 25,520 0,31 25,570 25,390 26.955.375
01/08/2017 25,630 25,440 -0,66 25,660 25,330 41.879.462
31/07/2017 25,540 25,610 0,31 25,690 25,490 30.584.228
28/07/2017 25,860 25,530 -1,01 25,880 25,400 28.261.499
27/07/2017 25,590 25,790 0,78 25,800 25,520 39.829.385
26/07/2017 25,590 25,590 0,59 25,690 25,370 40.664.538
25/07/2017 25,570 25,440 0,04 25,730 25,360 45.938.017
24/07/2017 25,780 25,430 -0,04 25,850 25,350 56.820.254
21/07/2017 25,380 25,440 -4,68 26,005 25,260 90.562.412
20/07/2017 27,020 26,690 -0,93 27,050 26,600 54.633.059
19/07/2017 26,850 26,940 0,19 27,030 26,840 24.708.475
18/07/2017 26,760 26,890 0,26 26,920 26,735 25.358.395
17/07/2017 26,760 26,820 0,15 26,880 26,720 27.671.745
14/07/2017 26,740 26,780 -0,04 26,900 26,730 20.932.737
13/07/2017 26,580 26,790 0,79 26,830 26,500 27.684.058
12/07/2017 26,540 26,580 0,76 26,805 26,370 50.845.847
11/07/2017 26,030 26,380 1,31 26,450 25,910 41.207.345
10/07/2017 26,130 26,040 -0,38 26,190 25,850 46.516.600
07/07/2017 26,250 26,140 0,00 26,300 25,980 39.381.630
06/07/2017 26,860 26,140 -4,35 27,049 26,100 76.536.789
05/07/2017 27,540 27,330 -0,62 27,560 27,230 21.242.072
03/07/2017 27,160 27,500 1,59 27,590 27,060 20.664.991
30/06/2017 27,090 27,070 0,20 27,190 26,910 26.180.173
29/06/2017 27,160 27,015 -0,20 27,410 26,790 36.683.986
28/06/2017 27,260 27,070 -0,55 27,400 27,050 30.772.135
27/06/2017 27,520 27,220 -1,48 27,585 27,200 41.279.120
26/06/2017 27,590 27,630 0,22 27,680 27,500 28.491.579
23/06/2017 27,790 27,570 0,07 27,790 27,500 31.519.339
22/06/2017 27,770 27,550 -0,83 27,830 27,540 36.348.513
21/06/2017 28,180 27,780 -1,24 28,190 27,645 33.580.860
20/06/2017 28,710 28,130 -2,33 28,720 28,080 47.430.177
19/06/2017 28,960 28,800 -0,69 29,000 28,740 30.182.874
16/06/2017 28,980 29,000 0,21 29,010 28,620 81.107.064
15/06/2017 28,480 28,940 0,87 28,950 28,430 47.747.885
14/06/2017 28,480 28,690 0,84 28,800 28,370 41.040.835
13/06/2017 29,120 28,450 -1,69 29,160 28,340 58.742.316
12/06/2017 29,240 28,940 3,58 29,470 28,730 138.985.698
09/06/2017 27,630 27,940 1,27 27,970 27,590 25.347.514
08/06/2017 27,660 27,590 -0,33 27,820 27,530 40.760.427
07/06/2017 27,950 27,680 -0,90 27,960 27,400 43.519.610
06/06/2017 27,980 27,930 -0,18 28,040 27,810 33.702.421
05/06/2017 27,900 27,980 0,36 28,070 27,810 43.457.561
02/06/2017 27,870 27,880 0,58 27,940 27,620 36.828.514
01/06/2017 27,510 27,720 1,24 27,876 27,500 32.272.163
31/05/2017 27,330 27,380 0,07 27,435 27,190 35.624.015
30/05/2017 27,310 27,360 -0,33 27,450 27,160 36.417.604
26/05/2017 27,460 27,450 -0,15 27,550 27,290 30.576.094
25/05/2017 27,790 27,490 -1,22 27,900 27,420 39.245.950
24/05/2017 28,320 27,830 -1,59 28,500 27,620 53.827.004
23/05/2017 28,210 28,280 0,35 28,280 28,110 23.840.327
22/05/2017 28,230 28,180 0,46 28,300 28,060 27.778.809
19/05/2017 27,550 28,050 2,07 28,165 27,500 48.405.600
18/05/2017 27,260 27,480 0,26 27,650 27,100 48.382.286
17/05/2017 27,820 27,410 -2,25 27,870 27,410 52.247.153
16/05/2017 28,250 28,040 -0,50 28,280 28,000 29.440.931
15/05/2017 28,070 28,180 -0,32 28,240 27,970 39.595.409
12/05/2017 28,360 28,270 -2,08 28,450 27,850 68.222.310
11/05/2017 28,680 28,870 0,59 28,890 28,500 28.007.990
10/05/2017 28,920 28,700 -0,80 28,930 28,600 26.041.630
09/05/2017 29,080 28,930 -0,48 29,090 28,860 23.816.606
08/05/2017 29,160 29,070 -0,51 29,245 29,000 21.614.377
05/05/2017 29,130 29,220 0,07 29,240 29,110 16.835.914
04/05/2017 29,270 29,200 -0,10 29,310 29,050 19.594.774
03/05/2017 28,920 29,230 0,83 29,290 28,850 26.881.815
02/05/2017 29,010 28,990 0,17 29,050 28,910 31.519.136
01/05/2017 29,010 28,940 -0,17 29,170 28,930 24.012.414
28/04/2017 29,100 28,990 -0,31 29,160 28,930 24.039.626
27/04/2017 29,290 29,080 -0,62 29,310 29,020 32.883.210
26/04/2017 29,520 29,260 -0,65 29,550 29,260 37.258.583
25/04/2017 29,450 29,450 -0,34 29,600 29,320 39.796.513
24/04/2017 29,850 29,550 0,00 29,930 29,490 48.069.646
21/04/2017 30,270 29,550 -2,38 30,380 29,450 72.292.574
20/04/2017 30,050 30,270 0,90 30,540 30,030 36.960.245
19/04/2017 29,890 30,000 0,54 30,060 29,870 26.557.892
18/04/2017 29,600 29,840 0,67 29,900 29,580 25.704.818
17/04/2017 29,620 29,640 0,27 29,700 29,550 21.672.538
13/04/2017 29,700 29,560 -0,71 29,800 29,550 19.967.292
12/04/2017 29,880 29,770 -0,90 29,900 29,650 27.034.183
11/04/2017 30,000 30,040 0,10 30,100 29,840 22.034.988
10/04/2017 30,070 30,010 0,07 30,230 29,960 18.490.335
07/04/2017 29,920 29,990 0,20 30,190 29,920 18.972.097
06/04/2017 30,000 29,930 -0,13 30,175 29,920 21.532.403
05/04/2017 30,090 29,970 -0,17 30,420 29,950 25.757.926
04/04/2017 29,900 30,020 0,47 30,090 29,700 25.049.945
03/04/2017 29,760 29,880 0,27 30,000 29,745 29.909.760
31/03/2017 29,860 29,800 -0,23 30,040 29,740 50.788.073
30/03/2017 29,660 29,870 0,64 29,990 29,630 35.946.877
29/03/2017 29,520 29,680 0,20 29,710 29,460 27.545.265
28/03/2017 29,310 29,620 0,61 29,730 29,250 27.831.626
27/03/2017 29,450 29,440 -0,94 29,510 29,250 28.973.858
24/03/2017 29,590 29,720 0,34 29,810 29,530 27.877.534
23/03/2017 29,500 29,620 0,30 29,730 29,380 24.668.164
22/03/2017 29,560 29,530 0,48 29,710 29,310 25.985.073
21/03/2017 29,860 29,390 -1,18 29,860 29,340 26.797.031
20/03/2017 29,900 29,740 -0,47 29,920 29,690 18.852.269
17/03/2017 29,850 29,880 0,44 30,040 29,770 43.636.629
16/03/2017 29,800 29,750 -0,03 29,820 29,620 21.165.345
15/03/2017 29,550 29,760 0,74 29,830 29,470 25.139.333
14/03/2017 29,760 29,540 -1,07 29,790 29,470 22.796.106
13/03/2017 30,230 29,860 -1,39 30,260 29,790 29.835.232
10/03/2017 29,840 30,280 2,09 30,430 29,630 59.194.591
09/03/2017 29,750 29,660 -0,47 29,830 29,560 25.938.125
08/03/2017 29,890 29,800 -0,20 29,940 29,730 32.301.077
07/03/2017 29,930 29,860 -0,47 29,985 29,790 29.963.019
06/03/2017 30,000 30,000 -0,40 30,080 29,920 23.416.405
03/03/2017 30,190 30,120 -0,23 30,215 30,050 19.984.184
02/03/2017 30,230 30,190 0,00 30,230 30,000 27.613.818
01/03/2017 29,980 30,190 1,27 30,350 29,820 36.839.636
28/02/2017 29,990 29,810 -0,43 30,080 29,670 39.006.680
27/02/2017 30,050 29,940 -0,83 30,149 29,900 23.508.878
24/02/2017 29,840 30,190 0,57 30,190 29,780 27.214.703
23/02/2017 30,040 30,020 -1,02 30,080 29,850 28.933.210
22/02/2017 30,520 30,330 -0,62 30,550 30,260 30.084.883
21/02/2017 30,410 30,520 0,49 30,590 30,340 30.220.761
17/02/2017 30,410 30,370 -0,26 30,440 30,200 21.833.257
16/02/2017 30,350 30,450 0,33 30,470 30,300 25.916.752
15/02/2017 30,290 30,350 0,23 30,350 30,180 25.449.889
14/02/2017 30,130 30,280 0,80 30,280 29,920 35.024.781
13/02/2017 29,880 30,040 1,08 30,060 29,730 36.551.689
10/02/2017 29,740 29,720 0,44 29,750 29,550 22.758.453
09/02/2017 29,520 29,590 0,54 29,700 29,460 21.628.128
08/02/2017 29,510 29,430 -0,44 29,540 29,260 32.090.352
07/02/2017 29,750 29,560 -0,34 29,810 29,530 23.774.937
06/02/2017 29,680 29,660 -0,13 29,750 29,570 23.200.954
03/02/2017 29,790 29,700 0,07 29,800 29,540 31.100.551
02/02/2017 29,580 29,680 -0,03 29,710 29,500 21.705.300
01/02/2017 29,730 29,690 -0,03 29,810 29,560 25.667.975
31/01/2017 29,850 29,700 -0,87 29,900 29,500 38.653.669
30/01/2017 29,960 29,960 -0,17 30,100 29,770 26.209.712
27/01/2017 30,400 30,010 -1,02 30,440 29,935 29.931.864
26/01/2017 30,440 30,320 -0,16 30,490 30,130 26.607.026
25/01/2017 30,420 30,370 1,23 30,470 30,215 38.064.241
24/01/2017 29,860 30,000 0,84 30,060 29,820 31.898.291
23/01/2017 30,500 29,750 -2,55 30,510 29,580 58.032.277
20/01/2017 30,760 30,530 -2,18 30,900 30,300 83.257.129
19/01/2017 31,250 31,210 -0,06 31,340 31,050 37.625.127
18/01/2017 31,210 31,230 -0,13 31,335 31,130 24.670.073
17/01/2017 31,170 31,270 -0,29 31,450 31,160 28.796.839
13/01/2017 31,360 31,360 -0,10 31,450 31,250 24.309.390
12/01/2017 31,450 31,390 -0,25 31,470 31,130 29.840.715
11/01/2017 31,240 31,470 0,32 31,520 31,240 28.177.591
10/01/2017 31,460 31,370 -0,29 31,620 31,370 27.184.648
09/01/2017 31,640 31,460 -0,47 31,660 31,430 21.170.253
06/01/2017 31,580 31,610 0,29 31,770 31,360 21.999.084
05/01/2017 31,570 31,520 -0,57 31,750 31,310 25.502.465
04/01/2017 31,750 31,700 0,03 31,830 31,620 21.384.786
03/01/2017 31,670 31,690 0,28 31,835 31,400 31.897.238
30/12/2016 31,630 31,600 -0,35 31,795 31,510 25.396.610
29/12/2016 31,740 31,710 0,03 31,877 31,700 16.075.029
28/12/2016 31,840 31,700 -0,63 31,970 31,670 18.516.089
27/12/2016 31,890 31,900 0,06 32,045 31,850 15.630.899
23/12/2016 31,870 31,880 0,19 31,940 31,770 14.958.447
22/12/2016 31,910 31,820 -0,96 31,950 31,780 24.191.447
21/12/2016 32,200 32,130 -0,37 32,240 32,050 27.817.354
20/12/2016 31,920 32,250 1,03 32,380 31,910 39.683.418

Mas noticias

publicidad