(Login BolsaPT & Canal Forex) |
|
 GENERALI - [Ticker: G.MI] |     | | Última Trade | 15,910 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,270 (+1,730%) | Capitalização Bolsista | 0 | | Bid / Ask | 15,840 x 40.009.100 - 15,920 x 12.476.100 | EPS | 0,00 | | Abertura | 15,740 | PER | 0,00% | | Máximo | 15,930 | Pagamento Dividendo | | | Mínimo | 15,720 | Data Ex-Dividendo | | | Fecho Anterior | 15,640 | Yield | | | Volume | 4.748.769 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para G.MI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 33,45 | 33,60 | 32,85 | 33,20 | 5.368.900 | | 2001-05-22 | 00:00:00 | 33,50 | 34,15 | 33,25 | 34,05 | 5.018.200 | | 2001-05-23 | 00:00:00 | 33,95 | 34,75 | 33,85 | 34,00 | 4.735.800 | | 2001-05-24 | 00:00:00 | 34,15 | 34,50 | 34,05 | 34,35 | 3.803.300 | | 2001-05-25 | 00:00:00 | 34,55 | 34,55 | 33,80 | 33,85 | 3.293.100 | | 2001-05-28 | 00:00:00 | 34,00 | 34,30 | 33,80 | 33,80 | 1.567.300 | | 2001-05-29 | 00:00:00 | 34,00 | 34,10 | 33,60 | 33,70 | 4.160.700 | | 2001-05-30 | 00:00:00 | 33,55 | 34,10 | 33,55 | 33,95 | 3.512.200 | | 2001-05-31 | 00:00:00 | 33,75 | 33,80 | 33,25 | 33,50 | 4.521.900 | | 2001-06-01 | 00:00:00 | 33,50 | 33,90 | 33,30 | 33,55 | 4.314.200 | | 2001-06-04 | 00:00:00 | 33,55 | 33,85 | 33,35 | 33,65 | 2.058.200 | | 2001-06-05 | 00:00:00 | 33,50 | 34,70 | 33,35 | 34,70 | 5.046.800 | | 2001-06-06 | 00:00:00 | 34,70 | 34,80 | 34,20 | 34,25 | 3.539.900 | | 2001-06-07 | 00:00:00 | 34,40 | 35,25 | 34,40 | 35,00 | 5.604.700 | | 2001-06-08 | 00:00:00 | 35,20 | 35,50 | 35,20 | 35,35 | 4.932.200 | | 2001-06-11 | 00:00:00 | 35,35 | 35,80 | 35,15 | 35,30 | 3.282.800 | | 2001-06-12 | 00:00:00 | 35,30 | 35,55 | 34,85 | 34,90 | 3.787.900 | | 2001-06-13 | 00:00:00 | 35,15 | 35,20 | 34,30 | 34,65 | 4.777.300 | | 2001-06-14 | 00:00:00 | 34,30 | 34,65 | 34,30 | 34,55 | 2.091.300 | | 2001-06-15 | 00:00:00 | 34,15 | 34,70 | 34,15 | 34,55 | 6.336.600 | | 2001-06-18 | 00:00:00 | 34,35 | 34,55 | 33,95 | 33,95 | 2.738.200 | | 2001-06-19 | 00:00:00 | 34,15 | 34,35 | 34,05 | 34,25 | 2.669.300 | | 2001-06-20 | 00:00:00 | 34,10 | 34,45 | 33,65 | 34,40 | 3.878.000 | | 2001-06-21 | 00:00:00 | 34,35 | 34,70 | 33,70 | 34,20 | 3.389.200 | | 2001-06-22 | 00:00:00 | 34,00 | 34,65 | 34,00 | 34,35 | 2.414.200 | | 2001-06-25 | 00:00:00 | 34,50 | 35,15 | 34,30 | 35,10 | 2.658.600 | | 2001-06-26 | 00:00:00 | 35,00 | 35,15 | 34,90 | 35,05 | 2.850.300 | | 2001-06-27 | 00:00:00 | 34,95 | 35,20 | 34,85 | 34,85 | 2.006.700 | | 2001-06-28 | 00:00:00 | 35,20 | 35,40 | 34,40 | 35,20 | 3.788.700 | | 2001-06-29 | 00:00:00 | 35,25 | 35,75 | 35,20 | 35,50 | 4.730.400 | | 2001-07-02 | 00:00:00 | 36,50 | 36,95 | 36,40 | 36,95 | 8.971.200 | | 2001-07-03 | 00:00:00 | 37,20 | 37,65 | 36,60 | 36,65 | 6.871.000 | | 2001-07-04 | 00:00:00 | 36,80 | 37,40 | 36,60 | 36,90 | 3.288.900 | | 2001-07-05 | 00:00:00 | 36,65 | 37,80 | 36,60 | 37,60 | 5.467.400 | | 2001-07-06 | 00:00:00 | 37,50 | 37,65 | 37,05 | 37,65 | 4.722.400 | | 2001-07-09 | 00:00:00 | 37,40 | 37,65 | 36,80 | 37,05 | 3.977.000 | | 2001-07-10 | 00:00:00 | 37,20 | 37,55 | 36,95 | 37,15 | 4.837.600 | | 2001-07-11 | 00:00:00 | 36,75 | 37,45 | 36,70 | 37,00 | 3.682.000 | | 2001-07-12 | 00:00:00 | 37,40 | 37,45 | 37,00 | 37,10 | 3.405.000 | | 2001-07-13 | 00:00:00 | 37,10 | 37,10 | 37,10 | 37,10 | 0 | | 2001-07-16 | 00:00:00 | 36,80 | 36,85 | 36,40 | 36,65 | 2.711.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
