(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 | | 2015-05-13 | 00:00:00 | 17,29 | 17,52 | 17,24 | 17,35 | 9.551.700 | | 2015-05-14 | 00:00:00 | 17,70 | 18,03 | 17,49 | 18,01 | 19.536.200 | | 2015-05-15 | 00:00:00 | 18,13 | 18,13 | 17,89 | 17,94 | 12.273.800 | | 2015-05-18 | 00:00:00 | 17,40 | 17,68 | 17,38 | 17,48 | 8.231.100 | | 2015-05-19 | 00:00:00 | 17,65 | 18,00 | 17,62 | 18,00 | 10.428.700 | | 2015-05-20 | 00:00:00 | 17,93 | 18,07 | 17,82 | 18,05 | 5.802.500 | | 2015-05-21 | 00:00:00 | 18,03 | 18,05 | 17,82 | 17,97 | 6.722.900 | | 2015-05-22 | 00:00:00 | 17,96 | 18,08 | 17,95 | 18,03 | 5.924.000 | | 2015-05-25 | 00:00:00 | 17,88 | 17,89 | 17,66 | 17,69 | 3.560.700 | | 2015-05-26 | 00:00:00 | 17,72 | 17,92 | 17,71 | 17,74 | 11.950.900 | | 2015-05-27 | 00:00:00 | 18,10 | 18,25 | 17,93 | 18,23 | 18.181.300 | | 2015-05-28 | 00:00:00 | 18,23 | 18,29 | 17,91 | 17,97 | 16.070.600 | | 2015-05-29 | 00:00:00 | 17,94 | 18,00 | 17,61 | 17,61 | 15.435.900 | | 2015-06-01 | 00:00:00 | 17,64 | 17,73 | 17,30 | 17,46 | 9.297.700 | | 2015-06-02 | 00:00:00 | 17,56 | 17,70 | 17,31 | 17,67 | 7.383.800 | | 2015-06-03 | 00:00:00 | 17,66 | 17,75 | 17,51 | 17,60 | 4.770.300 | | 2015-06-04 | 00:00:00 | 17,50 | 17,53 | 17,15 | 17,31 | 11.546.800 | | 2015-06-05 | 00:00:00 | 17,25 | 17,25 | 16,90 | 16,94 | 10.689.400 | | 2015-06-08 | 00:00:00 | 16,90 | 16,98 | 16,72 | 16,73 | 6.961.600 | | 2015-06-09 | 00:00:00 | 16,73 | 16,85 | 16,45 | 16,63 | 9.629.800 | | 2015-06-10 | 00:00:00 | 16,56 | 16,99 | 16,48 | 16,92 | 9.506.400 | | 2015-06-11 | 00:00:00 | 16,84 | 17,18 | 16,80 | 16,91 | 7.581.700 | | 2015-06-12 | 00:00:00 | 16,94 | 17,00 | 16,54 | 16,65 | 8.106.900 | | 2015-06-15 | 00:00:00 | 16,52 | 16,58 | 16,23 | 16,31 | 8.624.000 | | 2015-06-16 | 00:00:00 | 16,25 | 16,36 | 16,15 | 16,32 | 7.836.500 | | 2015-06-17 | 00:00:00 | 16,30 | 16,41 | 16,13 | 16,21 | 6.752.800 | | 2015-06-18 | 00:00:00 | 16,24 | 16,39 | 15,98 | 16,34 | 12.264.400 | | 2015-06-19 | 00:00:00 | 16,21 | 16,47 | 16,18 | 16,37 | 8.732.600 | | 2015-06-22 | 00:00:00 | 16,67 | 17,04 | 16,62 | 17,04 | 12.505.800 | | 2015-06-23 | 00:00:00 | 17,20 | 17,20 | 16,93 | 16,99 | 6.878.400 | | 2015-06-24 | 00:00:00 | 16,97 | 17,05 | 16,73 | 16,85 | 6.089.800 | | 2015-06-25 | 00:00:00 | 16,75 | 17,09 | 16,72 | 16,97 | 5.781.100 | | 2015-06-26 | 00:00:00 | 16,87 | 17,19 | 16,81 | 17,13 | 6.099.800 | | 2015-06-29 | 00:00:00 | 16,38 | 16,63 | 16,27 | 16,27 | 14.152.000 | | 2015-06-30 | 00:00:00 | 16,20 | 16,47 | 16,14 | 16,16 | 10.237.900 | | 2015-07-01 | 00:00:00 | 16,29 | 16,68 | 16,18 | 16,60 | 9.494.400 | | 2015-07-02 | 00:00:00 | 16,58 | 16,63 | 16,28 | 16,34 | 5.230.900 | | 2015-07-03 | 00:00:00 | 16,37 | 16,40 | 16,11 | 16,23 | 5.036.600 | | 2015-07-06 | 00:00:00 | 15,91 | 15,96 | 15,68 | 15,70 | 13.933.100 | | 2015-07-07 | 00:00:00 | 15,72 | 15,84 | 15,24 | 15,26 | 11.279.300 | | 2015-07-08 | 00:00:00 | 15,25 | 15,64 | 15,16 | 15,60 | 9.824.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
