(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-07-08 | 00:00:00 | 15,25 | 15,64 | 15,16 | 15,60 | 9.824.700 | 2015-07-09 | 00:00:00 | 15,66 | 16,21 | 15,62 | 16,16 | 9.858.600 | 2015-07-10 | 00:00:00 | 16,67 | 16,69 | 16,47 | 16,66 | 10.932.700 | 2015-07-13 | 00:00:00 | 16,75 | 16,86 | 16,58 | 16,79 | 8.517.400 | 2015-07-14 | 00:00:00 | 16,71 | 16,88 | 16,53 | 16,85 | 5.372.800 | 2015-07-15 | 00:00:00 | 16,88 | 17,10 | 16,81 | 17,05 | 7.352.400 | 2015-07-16 | 00:00:00 | 17,08 | 17,38 | 17,07 | 17,38 | 8.383.700 | 2015-07-17 | 00:00:00 | 17,45 | 17,49 | 17,27 | 17,43 | 6.258.300 | 2015-07-20 | 00:00:00 | 17,36 | 17,69 | 17,36 | 17,64 | 5.961.400 | 2015-07-21 | 00:00:00 | 17,61 | 17,67 | 17,40 | 17,40 | 4.601.300 | 2015-07-22 | 00:00:00 | 17,34 | 17,60 | 17,29 | 17,50 | 4.809.700 | 2015-07-23 | 00:00:00 | 17,57 | 17,62 | 17,38 | 17,42 | 3.594.500 | 2015-07-24 | 00:00:00 | 17,36 | 17,59 | 17,30 | 17,33 | 4.785.400 | 2015-07-27 | 00:00:00 | 17,29 | 17,32 | 16,98 | 17,04 | 7.841.100 | 2015-07-28 | 00:00:00 | 17,10 | 17,48 | 17,10 | 17,46 | 6.891.100 | 2015-07-29 | 00:00:00 | 17,50 | 17,60 | 17,35 | 17,60 | 5.568.500 | 2015-07-30 | 00:00:00 | 18,12 | 18,27 | 17,75 | 17,91 | 12.654.200 | 2015-07-31 | 00:00:00 | 17,96 | 17,98 | 17,60 | 17,93 | 8.211.600 | 2015-08-03 | 00:00:00 | 17,95 | 18,03 | 17,82 | 17,88 | 6.260.400 | 2015-08-04 | 00:00:00 | 17,83 | 17,87 | 17,57 | 17,67 | 7.166.800 | 2015-08-05 | 00:00:00 | 17,72 | 18,01 | 17,72 | 17,95 | 8.220.800 | 2015-08-06 | 00:00:00 | 17,88 | 17,97 | 17,86 | 17,92 | 3.337.800 | 2015-08-07 | 00:00:00 | 17,85 | 17,92 | 17,74 | 17,80 | 4.024.900 | 2015-08-10 | 00:00:00 | 17,95 | 18,14 | 17,89 | 18,08 | 6.657.200 | 2015-08-11 | 00:00:00 | 18,01 | 18,12 | 17,90 | 17,96 | 5.241.500 | 2015-08-12 | 00:00:00 | 17,77 | 17,80 | 17,35 | 17,43 | 8.945.500 | 2015-08-13 | 00:00:00 | 17,71 | 17,83 | 17,58 | 17,65 | 5.868.800 | 2015-08-14 | 00:00:00 | 17,69 | 17,82 | 17,55 | 17,67 | 3.722.300 | 2015-08-17 | 00:00:00 | 17,78 | 17,85 | 17,54 | 17,81 | 4.414.800 | 2015-08-18 | 00:00:00 | 17,79 | 17,93 | 17,74 | 17,91 | 4.599.700 | 2015-08-19 | 00:00:00 | 17,76 | 17,85 | 17,57 | 17,60 | 5.431.400 | 2015-08-20 | 00:00:00 | 17,57 | 17,66 | 17,16 | 17,19 | 6.660.100 | 2015-08-21 | 00:00:00 | 16,99 | 17,12 | 16,66 | 16,66 | 10.208.500 | 2015-08-24 | 00:00:00 | 16,11 | 16,41 | 15,31 | 15,80 | 19.422.200 | 2015-08-25 | 00:00:00 | 16,04 | 16,59 | 15,88 | 16,52 | 13.993.700 | 2015-08-26 | 00:00:00 | 16,28 | 16,40 | 16,14 | 16,25 | 9.935.600 | 2015-08-27 | 00:00:00 | 16,57 | 16,69 | 16,42 | 16,64 | 9.307.800 | 2015-08-28 | 00:00:00 | 16,67 | 16,67 | 16,26 | 16,36 | 6.901.200 | 2015-08-31 | 00:00:00 | 16,30 | 16,40 | 16,17 | 16,33 | 4.120.200 | 2015-09-01 | 00:00:00 | 16,15 | 16,25 | 15,89 | 16,07 | 7.814.400 | 2015-09-02 | 00:00:00 | 16,11 | 16,32 | 16,00 | 16,15 | 7.176.600 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|