XNYS
Datos históricos de GE Aerospace
GE Aerospace · GE
$308.23
▲ +0.03 (+0.01%)
Última operación · 10/10/2026, 18:05:14 UTC
- Variación en el periodo
- +5.73%
- Máximo
- US$388.84
- 6 de agosto de 2026
- Mínimo
- US$268.91
- 22 de abril de 2026
- Volumen medio diario
- 4.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 306.29 | 308.61 | 303.52 | 308.20 | +0.84% | 2.95 M |
| 8 oct 2026 | 299.98 | 306.56 | 296.61 | 305.62 | +0.66% | 6.39 M |
| 7 oct 2026 | 305.51 | 308.55 | 302.98 | 303.62 | −1.86% | 3.92 M |
| 6 oct 2026 | 306.50 | 310.85 | 304.00 | 309.39 | +1.00% | 3.52 M |
| 5 oct 2026 | 309.13 | 309.68 | 305.36 | 306.34 | −1.04% | 5.42 M |
| 2 oct 2026 | 316.50 | 318.50 | 308.19 | 309.56 | −0.91% | 4.17 M |
| 1 oct 2026 | 310.19 | 315.50 | 309.60 | 312.39 | +0.03% | 3.44 M |
| 30 sep 2026 | 317.89 | 317.91 | 312.25 | 312.29 | −1.76% | 4.19 M |
| 29 sep 2026 | 318.87 | 324.08 | 316.58 | 317.89 | −0.11% | 3.73 M |
| 28 sep 2026 | 321.46 | 323.00 | 315.24 | 318.24 | −2.71% | 4.17 M |
| 25 sep 2026 | 321.90 | 329.17 | 319.64 | 327.09 | +2.29% | 4.29 M |
| 24 sep 2026 | 317.54 | 323.17 | 315.48 | 319.78 | −0.01% | 3.73 M |
| 23 sep 2026 | 318.40 | 325.92 | 317.62 | 319.80 | +0.18% | 4.35 M |
| 22 sep 2026 | 322.33 | 322.50 | 314.36 | 319.22 | +0.07% | 3.4 M |
| 21 sep 2026 | 317.54 | 322.14 | 313.81 | 319.01 | +1.51% | 3.8 M |
| 18 sep 2026 | 313.63 | 314.53 | 309.62 | 314.27 | +0.26% | 10.45 M |
| 17 sep 2026 | 316.79 | 318.68 | 313.47 | 313.47 | +0.18% | 5.33 M |
| 16 sep 2026 | 310.18 | 318.50 | 308.68 | 312.90 | +1.91% | 4.53 M |
| 15 sep 2026 | 318.54 | 320.36 | 306.80 | 307.05 | −3.31% | 7.28 M |
| 14 sep 2026 | 315.20 | 318.46 | 312.08 | 317.56 | −1.88% | 5.15 M |
| 11 sep 2026 | 328.29 | 329.88 | 322.77 | 323.66 | −0.15% | 2.53 M |
| 10 sep 2026 | 322.36 | 327.50 | 321.80 | 324.15 | −0.39% | 3.46 M |
| 9 sep 2026 | 330.88 | 332.06 | 321.16 | 325.42 | −2.83% | 5.02 M |
| 8 sep 2026 | 338.11 | 342.73 | 332.04 | 334.91 | −0.66% | 3.06 M |
| 4 sep 2026 | 332.24 | 337.21 | 332.24 | 337.12 | +1.09% | 2.51 M |
| 3 sep 2026 | 331.55 | 334.44 | 329.32 | 333.48 | +1.21% | 2.65 M |
| 2 sep 2026 | 333.36 | 333.86 | 329.31 | 329.50 | −0.48% | 2.69 M |
| 1 sep 2026 | 333.71 | 336.25 | 329.51 | 331.09 | −1.38% | 3.03 M |
| 31 ago 2026 | 338.83 | 339.75 | 333.72 | 335.71 | −2.01% | 4.48 M |
| 28 ago 2026 | 345.09 | 345.63 | 341.27 | 342.58 | −0.04% | 2.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.