General Dynamics Corporation (GD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
345.276 |
0,20%
|
328,17
|
325,6801
|
328,55
|
326,98
|
| 12/09/2025 |
281.638 |
-1,04%
|
333,17
|
325,772
|
333,17
|
326,15
|
| 11/09/2025 |
419.505 |
2,02%
|
324,71
|
322,105
|
329,99
|
329,62
|
| 10/09/2025 |
362.742 |
0,48%
|
319,7501
|
319,7501
|
323,77
|
323,05
|
| 09/09/2025 |
380.661 |
-0,41%
|
322,66
|
318,7401
|
322,72
|
321,33
|
| 08/09/2025 |
351.889 |
0,00%
|
322,50
|
319,14
|
323,14
|
322,72
|
| 05/09/2025 |
455.312 |
0,13%
|
323,60
|
320,36
|
324,462
|
322,86
|
| 04/09/2025 |
355.234 |
-0,12%
|
323,29
|
320,91
|
324,90
|
322,44
|
| 03/09/2025 |
324.643 |
-0,49%
|
323,02
|
321,15
|
324,44
|
322,81
|
| 02/09/2025 |
404.985 |
-0,06%
|
323,51
|
322,24
|
324,8899
|
324,39
|
| 29/08/2025 |
261.617 |
-0,11%
|
328,85
|
323,76
|
328,85
|
324,57
|
| 28/08/2025 |
320.805 |
-0,19%
|
326,4332
|
323,13
|
326,4332
|
324,91
|
| 27/08/2025 |
463.386 |
1,02%
|
324,00
|
322,5001
|
325,7966
|
325,46
|
| 26/08/2025 |
456.965 |
0,72%
|
320,69
|
319,00
|
323,15
|
322,18
|
| 25/08/2025 |
438.072 |
0,08%
|
320,01
|
319,105
|
322,20
|
319,89
|
| 22/08/2025 |
418.751 |
0,95%
|
317,98
|
317,61
|
320,9888
|
319,61
|
| 21/08/2025 |
395.218 |
-0,30%
|
317,48
|
315,06
|
319,70
|
316,53
|
| 20/08/2025 |
413.458 |
0,35%
|
315,469
|
311,75
|
318,56
|
317,48
|
| 19/08/2025 |
387.312 |
0,87%
|
313,27
|
312,775
|
316,48
|
316,40
|
| 18/08/2025 |
468.423 |
-0,04%
|
313,0247
|
313,0247
|
316,12
|
313,58
|
| 15/08/2025 |
345.095 |
-0,68%
|
317,51
|
313,2953
|
317,51
|
313,69
|
| 14/08/2025 |
430.463 |
-0,52%
|
310,00
|
310,00
|
321,00
|
315,84
|
| 13/08/2025 |
415.677 |
1,11%
|
314,01
|
313,01
|
317,72
|
317,49
|
| 12/08/2025 |
541.378 |
-0,29%
|
312,75
|
312,31
|
317,67
|
314,01
|
| 11/08/2025 |
506.500 |
0,26%
|
314,2099
|
313,20
|
315,075
|
314,93
|
| 08/08/2025 |
684.694 |
0,45%
|
303,408
|
303,408
|
315,8199
|
314,13
|
| 07/08/2025 |
478.602 |
-0,72%
|
315,95
|
309,73
|
316,17
|
312,73
|
| 06/08/2025 |
489.256 |
0,39%
|
315,00
|
313,00
|
316,9899
|
314,99
|
| 05/08/2025 |
510.250 |
0,31%
|
311,01
|
311,00
|
314,665
|
313,76
|
| 04/08/2025 |
352.520 |
0,63%
|
311,00
|
310,325
|
313,03
|
312,78
|
| 01/08/2025 |
405.468 |
-0,28%
|
307,40
|
306,45
|
312,23
|
310,74
|
| 31/07/2025 |
634.895 |
-0,19%
|
310,34
|
310,05
|
313,31
|
311,61
|
| 30/07/2025 |
607.606 |
-0,88%
|
314,10
|
310,472
|
316,06
|
312,18
|
| 29/07/2025 |
519.071 |
0,51%
|
313,39
|
311,08
|
316,9978
|
314,70
|
| 28/07/2025 |
584.959 |
-0,29%
|
314,17
|
311,08
|
316,55
|
313,10
|
| 25/07/2025 |
627.667 |
-0,07%
|
318,62
|
311,0001
|
322,50
|
314,02
|
| 24/07/2025 |
764.486 |
-0,85%
|
311,36
|
308,63
|
322,50
|
314,24
|
| 23/07/2025 |
1.318.366 |
6,50%
|
295,10
|
293,95
|
318,77
|
316,94
|
| 22/07/2025 |
777.320 |
0,19%
|
298,69
|
293,95
|
299,92
|
297,60
|
| 21/07/2025 |
514.434 |
-0,65%
|
298,89
|
295,01
|
303,50
|
297,05
|
| 18/07/2025 |
641.697 |
-0,37%
|
300,00
|
297,77
|
303,00
|
298,98
|
| 17/07/2025 |
556.024 |
0,03%
|
301,50
|
297,89
|
301,885
|
300,09
|
| 16/07/2025 |
560.674 |
-0,28%
|
300,85
|
297,92
|
305,3339
|
300,00
|
| 15/07/2025 |
588.263 |
-1,31%
|
303,01
|
300,72
|
305,73
|
300,85
|
| 14/07/2025 |
485.619 |
0,88%
|
305,94
|
300,00
|
305,94
|
304,85
|
| 11/07/2025 |
488.835 |
-0,39%
|
299,32
|
298,9202
|
304,215
|
302,20
|
| 10/07/2025 |
688.963 |
1,14%
|
297,66
|
296,84
|
304,34
|
303,38
|
| 09/07/2025 |
657.812 |
1,12%
|
296,05
|
295,495
|
301,53
|
299,96
|
| 08/07/2025 |
686.051 |
0,68%
|
296,70
|
293,7201
|
301,53
|
296,65
|
| 07/07/2025 |
469.536 |
-0,04%
|
295,75
|
293,7201
|
298,40
|
294,65
|
| 04/07/2025 |
376.666 |
0,78%
|
293,145
|
292,34
|
295,3933
|
294,76
|
| 03/07/2025 |
374.532 |
-0,14%
|
293,435
|
290,30
|
295,44
|
294,48
|
| 02/07/2025 |
528.658 |
-0,14%
|
291,66
|
289,66
|
295,00
|
292,42
|
| 01/07/2025 |
597.093 |
0,93%
|
291,12
|
289,66
|
294,40
|
294,38
|
| 30/06/2025 |
396.182 |
0,32%
|
288,12
|
288,12
|
293,14
|
291,66
|
| 27/06/2025 |
513.045 |
-0,21%
|
287,245
|
285,28
|
292,895
|
290,74
|
| 26/06/2025 |
807.736 |
1,92%
|
286,445
|
281,13
|
292,895
|
291,39
|
| 25/06/2025 |
829.534 |
1,73%
|
280,77
|
278,285
|
287,25
|
285,91
|
| 24/06/2025 |
497.639 |
-0,45%
|
280,00
|
278,285
|
283,95
|
281,05
|
| 23/06/2025 |
621.231 |
1,27%
|
281,82
|
279,6401
|
283,95
|
282,32
|
| 20/06/2025 |
311.026 |
0,05%
|
282,50
|
275,52
|
283,60
|
278,78
|
| 18/06/2025 |
355.961 |
-0,99%
|
279,91
|
277,355
|
283,60
|
278,53
|
| 17/06/2025 |
481.988 |
0,72%
|
283,00
|
277,355
|
283,99
|
281,30
|
| 16/06/2025 |
456.549 |
-1,77%
|
284,60
|
278,00
|
285,39
|
279,29
|
| 13/06/2025 |
764.523 |
1,10%
|
275,45
|
274,9151
|
288,7913
|
283,00
|
| 12/06/2025 |
372.819 |
1,49%
|
276,24
|
268,10
|
279,96
|
279,93
|
| 11/06/2025 |
449.535 |
-0,56%
|
278,00
|
268,10
|
281,34
|
275,83
|
| 10/06/2025 |
545.760 |
0,02%
|
276,355
|
273,81
|
279,00
|
277,37
|
| 09/06/2025 |
316.894 |
0,30%
|
276,48
|
273,81
|
278,04
|
277,31
|
| 06/06/2025 |
306.689 |
0,75%
|
275,45
|
271,00
|
278,00
|
276,48
|
| 05/06/2025 |
382.146 |
-0,22%
|
276,455
|
271,71
|
277,32
|
274,42
|
| 04/06/2025 |
392.683 |
-0,37%
|
275,865
|
273,58
|
277,32
|
275,03
|
| 03/06/2025 |
549.776 |
0,12%
|
279,90
|
273,58
|
279,90
|
276,04
|
| 02/06/2025 |
530.167 |
-1,00%
|
275,00
|
273,855
|
278,44
|
275,71
|
| 30/05/2025 |
483.500 |
1,21%
|
273,615
|
271,58
|
278,95
|
278,49
|
| 29/05/2025 |
524.391 |
0,57%
|
279,68
|
271,58
|
280,00
|
275,20
|
| 28/05/2025 |
515.245 |
-2,00%
|
277,15
|
273,215
|
280,57
|
273,64
|
| 27/05/2025 |
530.775 |
1,63%
|
278,00
|
276,38
|
279,82
|
279,23
|
| 23/05/2025 |
423.346 |
-0,82%
|
277,28
|
273,395
|
278,79
|
274,75
|
| 22/05/2025 |
542.245 |
-0,24%
|
281,68
|
275,21
|
281,955
|
277,03
|
| 21/05/2025 |
552.610 |
-1,37%
|
281,31
|
276,97
|
282,795
|
277,70
|
| 20/05/2025 |
376.695 |
0,07%
|
280,64
|
276,52
|
282,90
|
281,57
|
| 19/05/2025 |
409.355 |
0,24%
|
280,51
|
279,3001
|
282,88
|
281,37
|
| 16/05/2025 |
545.745 |
0,79%
|
272,25
|
271,295
|
282,75
|
280,71
|
| 15/05/2025 |
638.147 |
2,89%
|
273,04
|
267,39
|
278,83
|
278,51
|
| 14/05/2025 |
508.273 |
-0,85%
|
276,79
|
267,39
|
277,00
|
270,69
|
| 13/05/2025 |
571.426 |
-1,17%
|
273,96
|
269,50
|
278,10
|
273,02
|
| 12/05/2025 |
614.938 |
1,72%
|
274,00
|
266,78
|
276,48
|
276,24
|
| 09/05/2025 |
575.357 |
-0,15%
|
270,365
|
269,41
|
274,57
|
271,56
|
| 08/05/2025 |
747.853 |
0,94%
|
269,95
|
268,22
|
274,57
|
271,98
|
| 07/05/2025 |
394.098 |
-0,43%
|
270,50
|
268,22
|
272,00
|
269,45
|
| 06/05/2025 |
449.016 |
-0,56%
|
272,01
|
268,01
|
274,16
|
270,61
|
| 05/05/2025 |
659.711 |
-0,33%
|
273,33
|
271,694
|
274,16
|
272,14
|
| 02/05/2025 |
973.483 |
0,56%
|
271,83
|
266,98
|
276,24
|
273,03
|
| 01/05/2025 |
585.765 |
-0,22%
|
273,09
|
263,6701
|
273,64
|
271,51
|
| 30/04/2025 |
521.730 |
-0,02%
|
271,475
|
268,2896
|
273,3954
|
272,12
|
| 29/04/2025 |
540.453 |
0,05%
|
273,05
|
269,63
|
274,98
|
272,08
|
| 28/04/2025 |
489.453 |
-0,01%
|
274,80
|
269,62
|
274,98
|
271,94
|
| 25/04/2025 |
443.191 |
0,10%
|
264,72
|
262,86
|
273,52
|
271,97
|
| 24/04/2025 |
982.265 |
2,25%
|
272,375
|
262,86
|
272,875
|
271,71
|
