General Dynamics Corporation (GD)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
2.077.805 |
8,43%
|
217,70
|
214,53
|
240,145
|
238,48
|
06/10/2023 |
490.630 |
1,47%
|
217,70
|
214,53
|
220,945
|
219,94
|
05/10/2023 |
374.097 |
-0,58%
|
221,52
|
216,00
|
217,985
|
216,75
|
04/10/2023 |
430.875 |
-0,64%
|
221,52
|
217,32
|
221,68
|
219,33
|
03/10/2023 |
728.279 |
-0,98%
|
222,89
|
220,4999
|
224,285
|
220,74
|
02/10/2023 |
586.554 |
0,89%
|
223,67
|
221,33
|
224,1099
|
222,93
|
29/09/2023 |
290.205 |
-0,64%
|
223,67
|
220,865
|
223,80
|
220,97
|
28/09/2023 |
407.015 |
0,63%
|
222,78
|
222,08
|
224,095
|
222,39
|
27/09/2023 |
294.684 |
1,29%
|
219,66
|
218,92
|
221,04
|
221,00
|
26/09/2023 |
403.995 |
-0,52%
|
217,66
|
218,12
|
220,01
|
218,18
|
25/09/2023 |
308.347 |
0,45%
|
217,66
|
217,18
|
219,54
|
219,33
|
22/09/2023 |
439.868 |
-1,60%
|
225,16
|
218,31
|
221,665
|
218,34
|
21/09/2023 |
464.933 |
-1,63%
|
224,27
|
221,84
|
225,53
|
221,88
|
20/09/2023 |
489.818 |
1,21%
|
224,27
|
223,60
|
226,20
|
225,55
|
19/09/2023 |
433.757 |
-0,66%
|
225,01
|
222,12
|
225,30
|
222,85
|
18/09/2023 |
331.530 |
0,13%
|
225,01
|
223,445
|
225,875
|
224,33
|
15/09/2023 |
632.754 |
1,17%
|
220,92
|
219,13
|
225,09
|
224,05
|
14/09/2023 |
401.086 |
0,81%
|
220,23
|
219,13
|
221,519
|
221,46
|
13/09/2023 |
509.067 |
1,06%
|
214,42
|
217,5201
|
219,78
|
219,69
|
12/09/2023 |
671.703 |
0,51%
|
214,42
|
214,60
|
218,25
|
217,38
|
11/09/2023 |
1.142.565 |
-0,73%
|
216,95
|
215,111
|
217,535
|
216,27
|
08/09/2023 |
373.943 |
-0,38%
|
218,32
|
217,36
|
219,27
|
217,87
|
07/09/2023 |
346.665 |
0,29%
|
223,10
|
217,62
|
219,47
|
218,69
|
06/09/2023 |
511.082 |
-2,36%
|
223,10
|
217,84
|
222,745
|
218,05
|
05/09/2023 |
368.726 |
-1,34%
|
226,535
|
223,21
|
226,535
|
223,33
|
04/09/2023 |
278.110 |
-0,12%
|
227,675
|
225,63
|
227,9407
|
226,37
|
01/09/2023 |
278.110 |
-0,12%
|
227,675
|
225,63
|
227,9407
|
226,37
|
31/08/2023 |
302.264 |
-0,26%
|
227,59
|
226,46
|
228,37
|
226,64
|
30/08/2023 |
314.152 |
0,48%
|
226,58
|
226,00
|
228,58
|
227,24
|
29/08/2023 |
369.176 |
0,36%
|
224,64
|
223,95
|
226,21
|
226,15
|
28/08/2023 |
377.838 |
0,79%
|
223,89
|
223,34
|
225,60
|
225,35
|
25/08/2023 |
296.828 |
-0,13%
|
225,05
|
221,92
|
224,66
|
223,59
|
24/08/2023 |
289.107 |
-0,44%
|
224,34
|
223,74
|
225,7282
|
223,88
|
23/08/2023 |
330.950 |
0,26%
|
224,46
|
223,25
|
225,20
|
224,86
|
22/08/2023 |
358.889 |
0,00%
|
224,46
|
223,10
|
224,97
|
224,28
|
21/08/2023 |
355.058 |
-0,06%
|
223,07
|
223,4554
|
224,82
|
224,28
|
18/08/2023 |
490.130 |
0,95%
|
224,22
|
221,22
|
225,16
|
224,42
|
17/08/2023 |
507.445 |
-0,57%
|
224,22
|
222,275
|
225,48
|
222,31
|
16/08/2023 |
464.150 |
0,21%
|
222,65
|
222,35
|
223,96
|
223,59
|
15/08/2023 |
515.707 |
-1,43%
|
225,50
|
222,70
|
225,355
|
223,13
|
14/08/2023 |
411.664 |
-0,27%
|
227,91
|
225,817
|
227,4399
|
226,37
|
11/08/2023 |
687.495 |
0,59%
|
225,725
|
225,505
|
228,70
|
226,99
|
10/08/2023 |
446.920 |
-0,21%
|
226,12
|
225,20
|
227,2152
|
225,66
|
09/08/2023 |
533.407 |
0,74%
|
224,80
|
224,47
|
227,02
|
226,14
|
08/08/2023 |
517.568 |
-1,20%
|
225,06
|
223,79
|
226,88
|
224,47
|
07/08/2023 |
572.491 |
1,42%
|
225,13
|
223,56
|
227,44
|
227,19
|
04/08/2023 |
630.903 |
-0,72%
|
226,65
|
223,56
|
227,50
|
224,01
|
03/08/2023 |
594.317 |
-0,27%
|
226,375
|
224,705
|
227,38
|
225,63
|
02/08/2023 |
738.423 |
0,40%
|
224,98
|
223,27
|
226,40
|
226,25
|
01/08/2023 |
557.605 |
0,79%
|
223,30
|
224,09
|
225,48
|
225,34
|
31/07/2023 |
805.163 |
0,42%
|
223,30
|
222,50
|
224,565
|
223,58
|
28/07/2023 |
790.063 |
1,28%
|
221,46
|
219,00
|
223,05
|
222,64
|
27/07/2023 |
1.364.923 |
-1,33%
|
221,17
|
216,43
|
223,80
|
219,82
|
26/07/2023 |
1.307.917 |
2,19%
|
221,17
|
217,52
|
225,405
|
222,78
|
25/07/2023 |
694.230 |
0,17%
|
214,51
|
213,47
|
218,00
|
218,00
|
24/07/2023 |
431.139 |
1,01%
|
215,925
|
215,72
|
218,10
|
217,64
|
21/07/2023 |
463.732 |
-0,28%
|
216,765
|
214,79
|
217,10
|
215,47
|
20/07/2023 |
858.220 |
1,19%
|
214,40
|
214,34
|
216,92
|
216,08
|
19/07/2023 |
604.639 |
0,69%
|
213,76
|
212,90
|
215,3839
|
214,99
|
18/07/2023 |
794.466 |
-1,32%
|
217,20
|
212,58
|
219,555
|
213,52
|
17/07/2023 |
299.652 |
0,49%
|
216,73
|
215,045
|
217,4374
|
216,37
|
14/07/2023 |
362.157 |
-0,76%
|
216,73
|
214,27
|
216,44
|
215,32
|
13/07/2023 |
455.931 |
-0,30%
|
217,25
|
216,3701
|
217,81
|
216,96
|
12/07/2023 |
934.188 |
0,20%
|
217,79
|
216,435
|
218,62
|
217,61
|
11/07/2023 |
856.629 |
1,17%
|
215,19
|
213,90
|
217,47
|
217,18
|
10/07/2023 |
586.050 |
0,25%
|
213,18
|
213,99
|
216,69
|
214,68
|
07/07/2023 |
514.690 |
-0,06%
|
213,18
|
213,595
|
217,2675
|
214,15
|
06/07/2023 |
491.766 |
0,19%
|
213,18
|
211,94
|
214,81
|
214,28
|
05/07/2023 |
386.240 |
-0,27%
|
214,59
|
213,216
|
215,65
|
215,19
|
04/07/2023 |
249.162 |
0,86%
|
214,66
|
214,24
|
216,93
|
217,00
|
03/07/2023 |
249.160 |
0,86%
|
214,66
|
214,24
|
216,93
|
217,00
|
30/06/2023 |
412.334 |
0,39%
|
210,63
|
213,27
|
216,32
|
215,15
|
29/06/2023 |
399.512 |
1,57%
|
210,63
|
210,655
|
214,50
|
214,31
|
28/06/2023 |
415.688 |
-0,50%
|
212,55
|
209,25
|
212,4399
|
211,00
|
27/06/2023 |
435.525 |
-0,01%
|
210,66
|
211,095
|
212,6238
|
212,06
|
26/06/2023 |
344.477 |
-0,14%
|
210,66
|
209,51
|
212,45
|
212,09
|
23/06/2023 |
398.010 |
-0,96%
|
213,75
|
212,185
|
214,645
|
212,39
|
22/06/2023 |
429.909 |
-1,42%
|
217,47
|
213,68
|
217,52
|
214,45
|
21/06/2023 |
300.523 |
0,95%
|
215,14
|
214,18
|
217,66
|
217,53
|
20/06/2023 |
479.927 |
-0,85%
|
217,30
|
214,79
|
217,66
|
215,49
|
19/06/2023 |
479.696 |
1,11%
|
215,90
|
215,41
|
217,785
|
217,34
|
16/06/2023 |
479.696 |
1,11%
|
215,90
|
215,41
|
217,785
|
217,34
|
15/06/2023 |
350.270 |
1,33%
|
212,43
|
212,16
|
215,44
|
214,96
|
14/06/2023 |
496.993 |
-0,78%
|
213,03
|
211,47
|
213,945
|
212,14
|
13/06/2023 |
511.254 |
0,35%
|
212,48
|
211,66
|
214,665
|
213,81
|
12/06/2023 |
370.632 |
0,38%
|
212,48
|
211,52
|
213,36
|
213,07
|
09/06/2023 |
323.475 |
-0,60%
|
213,92
|
211,79
|
213,64
|
212,27
|
08/06/2023 |
508.387 |
-0,30%
|
214,54
|
212,81
|
214,7225
|
213,54
|
07/06/2023 |
486.814 |
1,60%
|
211,01
|
210,86
|
214,45
|
214,18
|
06/06/2023 |
431.846 |
0,75%
|
209,35
|
208,7342
|
211,335
|
210,81
|
05/06/2023 |
621.082 |
0,08%
|
209,745
|
208,91
|
211,10
|
209,25
|
02/06/2023 |
862.618 |
1,83%
|
207,00
|
206,33
|
209,645
|
209,09
|
01/06/2023 |
542.727 |
0,56%
|
204,855
|
203,965
|
206,595
|
205,33
|
31/05/2023 |
607.102 |
-0,01%
|
205,03
|
202,35
|
205,84
|
204,18
|
30/05/2023 |
607.102 |
-0,01%
|
205,03
|
202,35
|
205,84
|
205,24
|
29/05/2023 |
417.460 |
0,44%
|
204,54
|
204,71
|
207,225
|
205,25
|
26/05/2023 |
417.460 |
0,44%
|
204,54
|
204,71
|
207,225
|
205,25
|
25/05/2023 |
630.808 |
-1,06%
|
205,45
|
202,88
|
206,32
|
204,35
|
24/05/2023 |
755.088 |
-0,20%
|
206,94
|
205,84
|
208,46
|
206,53
|
23/05/2023 |
832.859 |
-2,62%
|
212,01
|
206,4675
|
211,92
|
206,95
|