XNYS
Datos históricos de General Motors Company
General Motors Company · GM
$82.79
▲ +0.06 (+0.07%)
Última operación · 10/10/2026, 18:38:36 UTC
- Variación en el periodo
- +49.47%
- Máximo
- US$91.85
- 29 de julio de 2026
- Mínimo
- US$54.33
- 14 de octubre de 2025
- Volumen medio diario
- 8.05 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 | 82.41 | 82.88 | 81.71 | 82.73 | +0.58% | 6.59 M |
| 8 oct 2026 | 80.30 | 82.48 | 80.11 | 82.25 | +1.56% | 4.98 M |
| 7 oct 2026 | 81.46 | 81.72 | 80.63 | 80.99 | −1.24% | 6.27 M |
| 6 oct 2026 | 81.43 | 82.15 | 80.69 | 82.01 | +2.22% | 5.21 M |
| 5 oct 2026 | 78.99 | 80.96 | 78.66 | 80.23 | +2.50% | 6.49 M |
| 2 oct 2026 | 79.89 | 79.89 | 77.97 | 78.27 | −1.31% | 9.09 M |
| 1 oct 2026 | 76.50 | 79.36 | 76.44 | 79.31 | +3.00% | 8.44 M |
| 30 sep 2026 | 80.66 | 80.77 | 76.91 | 77.00 | −4.31% | 9.77 M |
| 29 sep 2026 | 80.77 | 81.10 | 79.58 | 80.47 | −0.21% | 6.25 M |
| 28 sep 2026 | 81.90 | 82.69 | 80.43 | 80.64 | −2.41% | 8.63 M |
| 25 sep 2026 | 80.94 | 83.50 | 80.88 | 82.63 | +2.56% | 7.22 M |
| 24 sep 2026 | 83.36 | 83.70 | 80.04 | 80.57 | −3.82% | 7.94 M |
| 23 sep 2026 | 83.05 | 84.57 | 82.76 | 83.77 | +0.38% | 4.73 M |
| 22 sep 2026 | 84.85 | 85.20 | 82.95 | 83.45 | −0.60% | 6.23 M |
| 21 sep 2026 | 82.38 | 84.88 | 82.20 | 83.95 | +2.13% | 7.94 M |
| 18 sep 2026 | 86.16 | 86.49 | 81.40 | 82.20 | −5.10% | 21.15 M |
| 17 sep 2026 | 86.19 | 87.86 | 86.15 | 86.62 | +2.76% | 8.83 M |
| 16 sep 2026 | 85.05 | 85.35 | 83.47 | 84.29 | −1.27% | 6.43 M |
| 15 sep 2026 | 87.05 | 87.65 | 84.90 | 85.37 | −2.05% | 6.3 M |
| 14 sep 2026 | 85.84 | 87.39 | 85.48 | 87.16 | +1.80% | 5.56 M |
| 11 sep 2026 | 87.25 | 87.77 | 85.31 | 85.62 | −0.58% | 7.37 M |
| 10 sep 2026 | 83.80 | 86.18 | 82.86 | 86.12 | +2.82% | 6.14 M |
| 9 sep 2026 | 85.22 | 86.30 | 83.76 | 83.76 | −2.37% | 7.78 M |
| 8 sep 2026 | 87.38 | 87.85 | 85.31 | 85.79 | −2.24% | 6.24 M |
| 4 sep 2026 | 86.41 | 87.76 | 85.69 | 87.76 | +0.62% | 5.44 M |
| 3 sep 2026 | 85.73 | 87.38 | 85.12 | 87.22 | +2.77% | 5.22 M |
| 2 sep 2026 | 85.64 | 86.64 | 83.95 | 84.87 | −0.89% | 5.89 M |
| 1 sep 2026 | 86.32 | 87.19 | 85.22 | 85.63 | −0.80% | 5.36 M |
| 31 ago 2026 | 86.28 | 87.19 | 86.01 | 86.32 | +0.06% | 8.26 M |
| 28 ago 2026 | 87.63 | 88.27 | 85.64 | 86.27 | +0.10% | 7.35 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.