General Dynamics Corporation (GD)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
281.616 |
0,22%
|
271,82
|
272,48
|
274,66
|
274,31
|
27/02/2024 |
258.164 |
0,25%
|
271,82
|
270,7701
|
273,75
|
273,70
|
26/02/2024 |
269.162 |
-0,27%
|
274,40
|
272,59
|
274,594
|
273,02
|
23/02/2024 |
320.925 |
0,52%
|
272,30
|
272,1746
|
274,90
|
273,75
|
22/02/2024 |
281.966 |
0,16%
|
271,475
|
270,69
|
272,44
|
272,33
|
21/02/2024 |
310.726 |
1,10%
|
270,39
|
268,91
|
272,27
|
271,90
|
20/02/2024 |
312.850 |
-0,19%
|
269,98
|
268,35
|
271,9399
|
268,93
|
19/02/2024 |
245.055 |
0,00%
|
269,98
|
269,05
|
271,12
|
269,44
|
16/02/2024 |
245.055 |
0,13%
|
269,98
|
269,05
|
271,12
|
269,44
|
15/02/2024 |
368.946 |
0,33%
|
269,725
|
268,5501
|
270,9583
|
270,00
|
14/02/2024 |
888.488 |
0,70%
|
269,715
|
263,103
|
269,21
|
269,10
|
13/02/2024 |
551.536 |
-0,82%
|
269,715
|
265,105
|
270,81
|
267,22
|
12/02/2024 |
353.465 |
-0,26%
|
269,81
|
269,21
|
270,97
|
269,44
|
09/02/2024 |
427.353 |
0,42%
|
270,14
|
269,055
|
271,365
|
270,14
|
08/02/2024 |
294.078 |
-0,03%
|
268,27
|
267,12
|
269,435
|
269,00
|
07/02/2024 |
435.580 |
0,52%
|
268,27
|
267,945
|
270,15
|
269,09
|
06/02/2024 |
400.742 |
0,82%
|
265,68
|
264,64
|
267,74
|
267,69
|
05/02/2024 |
520.721 |
0,09%
|
264,12
|
262,63
|
267,07
|
265,52
|
02/02/2024 |
953.787 |
-0,60%
|
265,45
|
264,33
|
266,4003
|
265,27
|
01/02/2024 |
923.345 |
0,71%
|
265,45
|
263,08
|
267,24
|
266,87
|
31/01/2024 |
895.753 |
-1,37%
|
269,05
|
263,86
|
269,43
|
264,99
|
30/01/2024 |
961.982 |
1,47%
|
266,35
|
265,99
|
269,369
|
268,67
|
29/01/2024 |
464.236 |
-0,11%
|
264,75
|
263,20
|
265,91
|
264,78
|
26/01/2024 |
644.511 |
-0,30%
|
267,02
|
262,05
|
267,97
|
265,07
|
25/01/2024 |
1.008.709 |
1,79%
|
252,32
|
261,16
|
265,96
|
265,86
|
24/01/2024 |
1.417.607 |
4,74%
|
252,32
|
251,62
|
263,69
|
261,18
|
23/01/2024 |
934.782 |
-0,16%
|
250,79
|
247,88
|
252,1012
|
249,37
|
22/01/2024 |
934.901 |
0,17%
|
251,05
|
249,50
|
251,25
|
249,76
|
19/01/2024 |
644.844 |
-0,64%
|
251,05
|
249,02
|
250,98
|
249,34
|
18/01/2024 |
439.428 |
0,93%
|
248,95
|
247,3601
|
251,10
|
250,95
|
17/01/2024 |
422.037 |
-0,27%
|
249,08
|
249,00
|
252,10
|
249,97
|
16/01/2024 |
502.328 |
-1,63%
|
254,53
|
249,72
|
254,70
|
250,65
|
15/01/2024 |
474.153 |
1,95%
|
251,89
|
251,9699
|
254,91
|
254,81
|
12/01/2024 |
474.153 |
1,95%
|
251,89
|
251,9699
|
254,91
|
254,81
|
11/01/2024 |
892.557 |
-0,52%
|
252,05
|
248,09
|
252,35
|
249,94
|
10/01/2024 |
416.588 |
0,00%
|
251,27
|
250,82
|
253,005
|
251,25
|
09/01/2024 |
527.317 |
-1,02%
|
253,665
|
250,89
|
253,77
|
251,24
|
08/01/2024 |
499.491 |
-0,03%
|
252,46
|
250,88
|
253,85
|
253,82
|
05/01/2024 |
546.414 |
-0,89%
|
257,00
|
253,425
|
257,00
|
253,90
|
04/01/2024 |
500.099 |
-0,14%
|
257,00
|
256,00
|
259,25
|
256,18
|
03/01/2024 |
624.540 |
-0,80%
|
259,09
|
256,55
|
261,3899
|
256,54
|
02/01/2024 |
510.994 |
-0,41%
|
259,71
|
257,62
|
261,14
|
258,60
|
29/12/2023 |
349.042 |
0,59%
|
258,34
|
257,85
|
259,8767
|
259,671
|
28/12/2023 |
256.749 |
0,28%
|
255,05
|
257,465
|
258,69
|
258,14
|
27/12/2023 |
350.212 |
0,48%
|
255,05
|
255,34
|
257,69
|
257,43
|
26/12/2023 |
323.491 |
0,83%
|
253,795
|
253,85
|
256,78
|
256,21
|
22/12/2023 |
257.444 |
0,66%
|
253,47
|
252,56
|
255,1852
|
254,10
|
21/12/2023 |
322.967 |
1,15%
|
251,00
|
250,8301
|
252,955
|
252,43
|
20/12/2023 |
470.291 |
-1,71%
|
253,165
|
249,41
|
253,93
|
249,56
|
19/12/2023 |
366.050 |
0,40%
|
252,71
|
252,252
|
253,97
|
253,89
|
18/12/2023 |
348.155 |
0,13%
|
253,05
|
251,77
|
253,93
|
252,87
|
15/12/2023 |
588.037 |
0,56%
|
255,38
|
249,35
|
252,73
|
252,55
|
14/12/2023 |
838.658 |
-1,84%
|
253,45
|
248,58
|
255,56
|
251,15
|
13/12/2023 |
299.513 |
1,05%
|
253,45
|
253,03
|
256,25
|
255,85
|
12/12/2023 |
545.846 |
0,31%
|
252,28
|
251,6961
|
254,35
|
253,20
|
11/12/2023 |
302.415 |
0,05%
|
252,28
|
252,18
|
253,62
|
252,42
|
08/12/2023 |
409.982 |
0,32%
|
252,56
|
251,78
|
253,19
|
252,29
|
07/12/2023 |
457.423 |
-0,18%
|
252,56
|
250,52
|
253,80
|
251,49
|
06/12/2023 |
423.021 |
0,42%
|
250,94
|
250,26
|
252,85
|
251,95
|
05/12/2023 |
403.531 |
-0,52%
|
249,20
|
250,1994
|
252,61
|
250,89
|
04/12/2023 |
651.064 |
1,01%
|
249,20
|
248,12
|
252,24
|
252,21
|
01/12/2023 |
372.117 |
1,10%
|
247,495
|
246,84
|
249,66
|
249,69
|
30/11/2023 |
347.232 |
0,87%
|
245,77
|
245,01
|
247,30
|
246,97
|
29/11/2023 |
422.731 |
-0,16%
|
245,415
|
243,87
|
246,00
|
244,83
|
28/11/2023 |
426.391 |
-0,46%
|
246,68
|
245,10
|
247,48
|
245,22
|
27/11/2023 |
341.801 |
-0,59%
|
247,56
|
245,512
|
247,4582
|
246,36
|
24/11/2023 |
182.753 |
0,20%
|
247,65
|
247,44
|
248,535
|
247,825
|
23/11/2023 |
302.861 |
0,12%
|
246,15
|
245,46
|
247,4508
|
246,70
|
22/11/2023 |
298.766 |
0,37%
|
246,15
|
245,46
|
247,4508
|
247,33
|
21/11/2023 |
374.608 |
0,26%
|
244,50
|
245,37
|
247,47
|
246,41
|
20/11/2023 |
432.352 |
0,45%
|
244,50
|
244,35
|
247,0825
|
245,78
|
17/11/2023 |
362.546 |
-0,23%
|
245,85
|
244,41
|
246,2247
|
244,69
|
16/11/2023 |
418.014 |
-0,20%
|
246,435
|
244,56
|
246,88
|
245,26
|
15/11/2023 |
510.894 |
-0,85%
|
247,47
|
245,69
|
248,2708
|
245,76
|
14/11/2023 |
526.334 |
0,49%
|
246,20
|
245,485
|
248,85
|
247,86
|
13/11/2023 |
804.449 |
1,27%
|
244,18
|
243,525
|
247,17
|
246,65
|
10/11/2023 |
505.044 |
1,44%
|
241,05
|
240,845
|
244,11
|
243,55
|
09/11/2023 |
908.610 |
-0,79%
|
242,035
|
238,31
|
244,06
|
240,10
|
08/11/2023 |
327.533 |
-0,29%
|
243,31
|
241,419
|
244,06
|
242,02
|
07/11/2023 |
400.848 |
-0,49%
|
243,01
|
242,249
|
244,08
|
242,73
|
06/11/2023 |
592.140 |
0,30%
|
245,00
|
242,32
|
244,48
|
243,93
|
03/11/2023 |
535.213 |
-0,33%
|
245,00
|
243,11
|
245,3717
|
243,21
|
02/11/2023 |
866.005 |
0,54%
|
242,15
|
241,03
|
244,23
|
244,01
|
01/11/2023 |
648.686 |
0,58%
|
239,50
|
240,778
|
243,77
|
242,70
|
31/10/2023 |
815.003 |
0,98%
|
239,50
|
237,50
|
241,79
|
241,31
|
30/10/2023 |
803.651 |
0,31%
|
238,93
|
237,35
|
240,24
|
238,98
|
27/10/2023 |
507.134 |
-1,13%
|
238,09
|
236,58
|
239,30
|
237,83
|
26/10/2023 |
772.511 |
-0,76%
|
243,45
|
240,16
|
243,74
|
240,55
|
25/10/2023 |
1.269.029 |
4,03%
|
238,91
|
238,47
|
244,38
|
242,40
|
24/10/2023 |
565.287 |
-0,09%
|
234,95
|
232,285
|
236,32
|
233,00
|
23/10/2023 |
596.842 |
-0,74%
|
234,82
|
232,89
|
236,32
|
233,21
|
20/10/2023 |
634.577 |
-1,27%
|
238,99
|
234,82
|
239,418
|
234,94
|
19/10/2023 |
512.507 |
-0,78%
|
239,15
|
237,95
|
241,4521
|
237,95
|
18/10/2023 |
537.092 |
-0,61%
|
241,91
|
239,29
|
242,0575
|
239,81
|
17/10/2023 |
694.413 |
-0,66%
|
243,71
|
239,83
|
243,9049
|
241,27
|
16/10/2023 |
703.820 |
-0,07%
|
243,71
|
241,56
|
245,045
|
242,87
|
13/10/2023 |
1.125.470 |
2,38%
|
239,79
|
238,87
|
243,46
|
243,04
|
12/10/2023 |
427.182 |
-0,16%
|
236,65
|
235,771
|
239,79
|
237,40
|
11/10/2023 |
529.452 |
0,47%
|
236,65
|
236,31
|
238,74
|
237,78
|
10/10/2023 |
1.304.220 |
-0,76%
|
239,63
|
236,19
|
240,145
|
236,67
|