General Dynamics Corporation (GD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
952.717 |
-0,76%
|
265,53
|
257,88
|
262,83
|
260,28
|
| 18/12/2024 |
0 |
-1,11%
|
265,53
|
262,17
|
269,50
|
262,27
|
| 17/12/2024 |
938.454 |
-0,32%
|
263,11
|
263,7901
|
267,7344
|
265,22
|
| 16/12/2024 |
1.483.369 |
1,13%
|
263,00
|
262,71
|
269,58
|
266,07
|
| 13/12/2024 |
751.099 |
0,03%
|
259,91
|
261,93
|
265,05
|
263,11
|
| 12/12/2024 |
1.208.835 |
-0,90%
|
259,91
|
257,4001
|
264,14
|
263,04
|
| 11/12/2024 |
1.064.897 |
-1,85%
|
269,49
|
263,4218
|
270,025
|
265,43
|
| 10/12/2024 |
673.652 |
0,32%
|
271,35
|
267,25
|
272,06
|
270,43
|
| 09/12/2024 |
851.742 |
-0,80%
|
275,00
|
269,41
|
272,71
|
269,57
|
| 06/12/2024 |
995.617 |
-1,22%
|
277,44
|
271,06
|
275,8463
|
271,80
|
| 05/12/2024 |
752.477 |
-0,90%
|
277,44
|
275,15
|
278,7267
|
275,15
|
| 04/12/2024 |
604.952 |
0,09%
|
276,29
|
274,99
|
278,578
|
277,66
|
| 03/12/2024 |
442.547 |
0,36%
|
282,76
|
274,44
|
278,1262
|
277,42
|
| 02/12/2024 |
870.979 |
-2,67%
|
284,17
|
275,64
|
284,17
|
276,44
|
| 29/11/2024 |
270.273 |
0,63%
|
283,35
|
282,263
|
285,94
|
284,01
|
| 27/11/2024 |
466.462 |
0,10%
|
283,53
|
279,61
|
285,94
|
282,31
|
| 26/11/2024 |
544.142 |
0,24%
|
283,40
|
279,29
|
284,1452
|
282,02
|
| 25/11/2024 |
720.432 |
-0,16%
|
286,72
|
279,29
|
286,72
|
281,35
|
| 22/11/2024 |
759.569 |
0,67%
|
280,55
|
279,01
|
283,80
|
281,81
|
| 21/11/2024 |
898.774 |
-0,04%
|
281,495
|
278,12
|
283,44
|
279,93
|
| 20/11/2024 |
743.380 |
-0,32%
|
287,99
|
278,12
|
287,99
|
280,05
|
| 19/11/2024 |
794.049 |
-1,76%
|
289,00
|
279,61
|
290,00
|
280,96
|
| 18/11/2024 |
602.069 |
-0,69%
|
288,00
|
285,29
|
288,17
|
286,00
|
| 15/11/2024 |
922.922 |
-1,52%
|
314,29
|
285,68
|
314,85
|
287,99
|
| 14/11/2024 |
992.707 |
-6,88%
|
313,51
|
291,805
|
316,90
|
292,42
|
| 13/11/2024 |
417.106 |
0,64%
|
315,05
|
305,78
|
316,90
|
314,03
|
| 12/11/2024 |
355.047 |
-0,59%
|
310,52
|
310,625
|
315,93
|
312,05
|
| 11/11/2024 |
387.376 |
1,44%
|
311,52
|
310,52
|
315,93
|
313,91
|
| 08/11/2024 |
402.294 |
1,13%
|
308,70
|
304,52
|
310,2199
|
309,47
|
| 07/11/2024 |
371.203 |
-0,80%
|
309,93
|
302,78
|
309,93
|
306,00
|
| 06/11/2024 |
816.586 |
3,98%
|
294,61
|
294,535
|
309,01
|
308,46
|
| 05/11/2024 |
332.159 |
%
|
294,61
|
294,535
|
296,95
|
296,65
|
| 04/11/2024 |
401.227 |
%
|
292,17
|
292,43
|
295,5573
|
293,60
|
| 01/11/2024 |
552.274 |
%
|
292,17
|
292,314
|
294,87
|
292,99
|
| 31/10/2024 |
683.672 |
%
|
300,23
|
291,44
|
301,37
|
291,61
|
| 30/10/2024 |
346.157 |
%
|
301,90
|
301,16
|
304,12
|
301,37
|
| 29/10/2024 |
362.932 |
%
|
303,70
|
301,73
|
305,00
|
301,75
|
| 28/10/2024 |
466.519 |
%
|
303,70
|
302,1401
|
304,71
|
303,92
|
| 25/10/2024 |
605.775 |
%
|
304,44
|
302,07
|
304,99
|
302,52
|
| 24/10/2024 |
387.075 |
%
|
307,735
|
300,52
|
304,99
|
301,27
|
| 23/10/2024 |
752.519 |
%
|
307,735
|
300,74
|
313,111
|
304,40
|
| 22/10/2024 |
590.244 |
%
|
307,735
|
303,935
|
308,7651
|
305,99
|
| 21/10/2024 |
547.859 |
%
|
310,00
|
307,01
|
310,85
|
308,08
|
| 18/10/2024 |
492.498 |
%
|
310,00
|
307,61
|
310,58
|
308,48
|
| 17/10/2024 |
520.459 |
%
|
300,08
|
306,00
|
308,32
|
308,23
|
| 16/10/2024 |
430.609 |
%
|
300,08
|
300,14
|
306,05
|
304,87
|
| 15/10/2024 |
319.906 |
%
|
303,55
|
299,85
|
303,8562
|
300,21
|
| 14/10/2024 |
270.296 |
%
|
299,85
|
298,68
|
302,35
|
301,86
|
| 11/10/2024 |
432.491 |
%
|
295,96
|
294,29
|
299,7725
|
299,44
|
| 10/10/2024 |
375.376 |
%
|
295,96
|
295,02
|
298,615
|
296,05
|
| 09/10/2024 |
328.941 |
%
|
295,96
|
295,67
|
300,09
|
298,69
|
| 08/10/2024 |
438.068 |
%
|
300,34
|
295,05
|
298,02
|
296,90
|
| 07/10/2024 |
521.690 |
%
|
300,34
|
296,715
|
300,10
|
297,29
|
| 04/10/2024 |
456.079 |
%
|
300,34
|
297,84
|
301,24
|
300,66
|
| 03/10/2024 |
531.901 |
%
|
304,265
|
299,13
|
305,73
|
299,61
|
| 02/10/2024 |
647.843 |
%
|
298,14
|
303,10
|
305,73
|
303,92
|
| 01/10/2024 |
727.251 |
%
|
298,14
|
294,62
|
307,05
|
305,33
|
| 30/09/2024 |
440.705 |
%
|
300,40
|
297,6601
|
302,24
|
302,20
|
| 27/09/2024 |
374.156 |
%
|
300,32
|
300,03
|
302,26
|
300,13
|
| 26/09/2024 |
337.171 |
%
|
301,34
|
299,66
|
302,92
|
300,49
|
| 25/09/2024 |
386.871 |
%
|
308,68
|
301,02
|
306,48
|
301,69
|
| 24/09/2024 |
381.816 |
%
|
308,68
|
304,07
|
307,80
|
304,67
|
| 23/09/2024 |
363.859 |
%
|
307,57
|
306,81
|
309,72
|
308,09
|
| 20/09/2024 |
1.642.599 |
%
|
305,05
|
303,185
|
307,75
|
306,87
|
| 19/09/2024 |
508.191 |
%
|
303,39
|
302,52
|
306,645
|
304,73
|
| 18/09/2024 |
465.280 |
%
|
303,74
|
301,65
|
306,90
|
302,38
|
| 17/09/2024 |
577.925 |
%
|
306,12
|
302,57
|
305,6963
|
303,85
|
| 16/09/2024 |
406.975 |
%
|
307,99
|
306,15
|
309,967
|
307,55
|
| 13/09/2024 |
362.427 |
%
|
301,38
|
301,05
|
305,84
|
304,80
|
| 12/09/2024 |
428.865 |
%
|
299,40
|
297,41
|
300,94
|
300,67
|
| 11/09/2024 |
565.305 |
%
|
301,23
|
293,37
|
301,21
|
299,59
|
| 10/09/2024 |
571.135 |
%
|
294,47
|
300,47
|
306,51
|
302,40
|
| 09/09/2024 |
1.031.766 |
%
|
294,47
|
295,76
|
303,10
|
301,56
|
| 06/09/2024 |
708.467 |
%
|
296,45
|
292,53
|
298,41
|
292,78
|
| 05/09/2024 |
859.304 |
%
|
295,01
|
294,16
|
299,83
|
297,26
|
| 04/09/2024 |
328.239 |
%
|
299,00
|
293,0001
|
297,73
|
294,35
|
| 03/09/2024 |
369.656 |
%
|
299,00
|
293,34
|
300,98
|
294,79
|
| 30/08/2024 |
423.518 |
%
|
298,10
|
295,18
|
299,61
|
299,36
|
| 29/08/2024 |
964.386 |
%
|
298,07
|
295,595
|
300,95
|
297,83
|
| 28/08/2024 |
895.481 |
%
|
290,89
|
290,50
|
297,155
|
296,64
|
| 27/08/2024 |
435.845 |
%
|
291,695
|
289,83
|
291,46
|
290,20
|
| 26/08/2024 |
417.549 |
%
|
292,775
|
290,42
|
293,0526
|
291,00
|
| 23/08/2024 |
473.410 |
%
|
293,97
|
291,30
|
294,56
|
291,45
|
| 22/08/2024 |
278.096 |
%
|
294,41
|
292,99
|
294,74
|
293,45
|
| 21/08/2024 |
550.996 |
%
|
296,85
|
293,02
|
296,4425
|
294,07
|
| 20/08/2024 |
283.865 |
%
|
295,65
|
294,44
|
296,12
|
295,80
|
| 19/08/2024 |
338.740 |
%
|
296,55
|
294,30
|
297,00
|
295,60
|
| 16/08/2024 |
326.943 |
%
|
296,55
|
294,75
|
297,10
|
296,59
|
| 15/08/2024 |
393.170 |
%
|
292,59
|
293,33
|
296,29
|
295,95
|
| 14/08/2024 |
351.235 |
%
|
291,72
|
291,945
|
295,17
|
293,73
|
| 13/08/2024 |
435.113 |
%
|
291,72
|
289,53
|
292,795
|
292,20
|
| 12/08/2024 |
552.291 |
%
|
294,195
|
290,655
|
294,59
|
291,20
|
| 09/08/2024 |
567.529 |
%
|
293,31
|
291,565
|
294,981
|
292,99
|
| 08/08/2024 |
353.635 |
%
|
287,45
|
287,45
|
293,00
|
290,80
|
| 07/08/2024 |
386.641 |
%
|
287,20
|
286,355
|
290,88
|
287,17
|
| 06/08/2024 |
353.868 |
%
|
286,44
|
285,27
|
290,42
|
285,38
|
| 05/08/2024 |
524.930 |
%
|
289,02
|
282,32
|
290,925
|
292,00
|
| 02/08/2024 |
481.153 |
%
|
294,79
|
289,55
|
296,89
|
292,39
|
| 01/08/2024 |
560.414 |
%
|
294,79
|
291,535
|
300,59
|
293,45
|
| 31/07/2024 |
732.352 |
%
|
294,79
|
293,17
|
299,96
|
298,71
|
