Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche General Dynamics
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 269,49 | -0,09 | -0,03% | 270,00 | 271,2999 | 268,6901 | 802.172 |
| 26 Mar 2025 | 269,58 | 2,04 | 0,76% | 269,15 | 270,57 | 268,5729 | 1.139.916 |
| 25 Mar 2025 | 267,54 | 1,66 | 0,62% | 265,91 | 267,9975 | 264,51 | 904.825 |
| 24 Mar 2025 | 265,88 | 2,47 | 0,94% | 265,00 | 266,2075 | 263,60 | 1.022.837 |
| 21 Mar 2025 | 263,41 | -2,29 | -0,86% | 264,53 | 265,29 | 260,1877 | 3.313.537 |
| 20 Mar 2025 | 265,70 | -2,27 | -0,85% | 266,15 | 267,45 | 264,55 | 1.251.481 |
| 19 Mar 2025 | 267,97 | 0,45 | 0,17% | 267,54 | 270,30 | 266,54 | 1.495.957 |
| 18 Mar 2025 | 267,52 | 2,34 | 0,88% | 264,68 | 268,66 | 263,68 | 1.569.456 |
| 17 Mar 2025 | 265,18 | 3,15 | 1,20% | 262,03 | 267,005 | 262,01 | 974.306 |
| 14 Mar 2025 | 262,03 | 0,87 | 0,33% | 261,50 | 262,7555 | 259,44 | 956.610 |
| 13 Mar 2025 | 261,16 | 1,15 | 0,44% | 259,32 | 263,175 | 258,65 | 1.044.595 |
| 12 Mar 2025 | 260,01 | -4,11 | -1,56% | 263,06 | 263,71 | 258,08 | 1.119.772 |
| 11 Mar 2025 | 264,12 | -7,82 | -2,88% | 270,77 | 272,2199 | 262,2601 | 1.827.887 |
| 10 Mar 2025 | 271,94 | 0,38 | 0,14% | 270,00 | 279,25 | 268,1734 | 2.274.327 |
| 08 Mar 2025 | 271,56 | 7,01 | 2,65% | 262,46 | 272,51 | 262,46 | 1.961.266 |
| 07 Mar 2025 | 264,55 | 1,59 | 0,60% | 261,49 | 266,15 | 259,235 | 2.066.377 |
| 06 Mar 2025 | 262,96 | 12,16 | 4,85% | 255,50 | 264,04 | 251,05 | 4.139.095 |
| 05 Mar 2025 | 250,80 | -3,24 | -1,28% | 252,98 | 257,49 | 250,41 | 2.013.289 |
| 04 Mar 2025 | 254,04 | 1,44 | 0,57% | 255,17 | 255,9299 | 252,30 | 1.333.376 |
| 01 Mar 2025 | 252,60 | 0,98 | 0,39% | 252,34 | 254,66 | 249,94 | 1.755.410 |
| 28 Feb 2025 | 251,62 | 2,38 | 0,95% | 250,14 | 252,4925 | 249,555 | 1.410.215 |
| 27 Feb 2025 | 249,24 | -0,67 | -0,27% | 250,11 | 250,605 | 247,8775 | 1.372.113 |
| 26 Feb 2025 | 249,91 | 3,64 | 1,48% | 247,17 | 250,82 | 246,71 | 1.711.344 |
| 25 Feb 2025 | 246,27 | 3,21 | 1,32% | 244,60 | 248,325 | 243,42 | 2.202.965 |
| 22 Feb 2025 | 243,06 | -3,14 | -1,28% | 245,20 | 245,33 | 241,645 | 1.943.125 |
| 21 Feb 2025 | 246,20 | 2,02 | 0,83% | 242,34 | 247,28 | 242,34 | 1.566.956 |
| 20 Feb 2025 | 244,18 | 1,58 | 0,65% | 242,00 | 246,28 | 242,00 | 1.900.125 |
| 19 Feb 2025 | 242,60 | 0,66 | 0,27% | 244,33 | 244,47 | 241,11 | 2.109.538 |
| 15 Feb 2025 | 241,94 | -4,22 | -1,71% | 245,75 | 247,05 | 239,87 | 2.763.298 |
| 14 Feb 2025 | 246,16 | -5,17 | -2,06% | 251,60 | 251,95 | 242,86 | 2.823.967 |
| 13 Feb 2025 | 251,33 | -5,66 | -2,20% | 254,48 | 255,6299 | 250,97 | 1.560.958 |
| 12 Feb 2025 | 256,99 | 0,65 | 0,25% | 255,87 | 257,69 | 254,35 | 1.095.626 |
| 11 Feb 2025 | 256,34 | 1,51 | 0,59% | 255,49 | 257,366 | 255,11 | 1.402.689 |
| 08 Feb 2025 | 254,83 | -0,70 | -0,27% | 256,02 | 257,21 | 253,92 | 1.259.462 |
| 07 Feb 2025 | 255,53 | -3,05 | -1,18% | 257,71 | 257,92 | 253,13 | 1.153.898 |
| 06 Feb 2025 | 258,58 | 1,15 | 0,45% | 258,71 | 259,23 | 256,83 | 1.097.141 |
| 05 Feb 2025 | 257,43 | 0,84 | 0,33% | 255,96 | 258,93 | 255,85 | 1.355.964 |
| 04 Feb 2025 | 256,59 | -0,39 | -0,15% | 256,00 | 258,07 | 253,83 | 1.354.802 |
| 01 Feb 2025 | 256,98 | 0,05 | 0,02% | 256,99 | 258,75 | 254,79 | 1.902.607 |
| 31 Gen 2025 | 256,93 | 5,48 | 2,18% | 253,84 | 257,09 | 252,50 | 2.299.357 |
| 30 Gen 2025 | 251,45 | -11,12 | -4,24% | 255,40 | 261,31 | 247,01 | 3.497.666 |
| 29 Gen 2025 | 262,57 | -7,27 | -2,69% | 269,99 | 270,02 | 261,275 | 2.037.954 |
| 28 Gen 2025 | 269,84 | 3,41 | 1,28% | 268,91 | 270,19 | 266,47 | 1.636.002 |
| 25 Gen 2025 | 266,43 | -2,41 | -0,90% | 268,56 | 269,03 | 265,74 | 1.539.470 |
| 24 Gen 2025 | 268,84 | 0,00 | 0,00% | 268,84 | 268,84 | 268,84 | 0 |
| 23 Gen 2025 | 268,84 | -2,79 | -1,03% | 271,63 | 271,98 | 266,71 | 1.954.998 |
| 22 Gen 2025 | 271,63 | 4,96 | 1,86% | 270,05 | 274,15 | 269,50 | 2.403.092 |
| 18 Gen 2025 | 266,67 | -2,16 | -0,80% | 268,42 | 268,81 | 266,13 | 1.543.128 |
| 17 Gen 2025 | 268,83 | 2,74 | 1,03% | 266,00 | 269,40 | 265,70 | 1.752.904 |
| 16 Gen 2025 | 266,09 | 0,97 | 0,37% | 267,53 | 267,85 | 264,02 | 1.013.583 |
| 15 Gen 2025 | 265,12 | 1,45 | 0,55% | 263,52 | 265,29 | 262,23 | 1.095.926 |
| 14 Gen 2025 | 263,67 | 4,29 | 1,65% | 259,38 | 264,88 | 259,00 | 1.358.097 |
| 11 Gen 2025 | 259,38 | -2,09 | -0,80% | 261,40 | 261,955 | 258,65 | 1.699.238 |
| 09 Gen 2025 | 261,47 | 1,82 | 0,70% | 259,23 | 262,50 | 258,88 | 1.103.149 |
| 08 Gen 2025 | 259,65 | 1,66 | 0,64% | 259,30 | 262,93 | 258,061 | 1.277.446 |
| 07 Gen 2025 | 257,99 | -5,38 | -2,04% | 261,865 | 264,285 | 257,56 | 1.867.901 |
| 04 Gen 2025 | 263,37 | 2,36 | 0,90% | 261,09 | 264,16 | 260,4025 | 1.268.559 |
| 03 Gen 2025 | 261,01 | -2,48 | -0,94% | 265,2274 | 265,83 | 260,50 | 1.731.851 |
| 01 Gen 2025 | 263,49 | 0,11 | 0,04% | 264,00 | 265,52 | 262,15 | 895.345 |
| 31 Dic 2024 | 263,38 | -2,76 | -1,04% | 263,095 | 265,11 | 261,06 | 1.535.076 |
