(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 | 2015-09-02 | 00:00:00 | 16,11 | 16,32 | 16,00 | 16,15 | 7.176.600 | 2015-09-03 | 00:00:00 | 16,27 | 16,53 | 16,17 | 16,40 | 6.644.600 | 2015-09-04 | 00:00:00 | 16,30 | 16,34 | 15,99 | 16,04 | 6.800.200 | 2015-09-07 | 00:00:00 | 16,19 | 16,21 | 16,01 | 16,15 | 4.604.700 | 2015-09-08 | 00:00:00 | 16,23 | 16,58 | 16,19 | 16,43 | 6.376.300 | 2015-09-09 | 00:00:00 | 16,75 | 16,84 | 16,58 | 16,58 | 7.114.800 | 2015-09-10 | 00:00:00 | 16,49 | 16,56 | 16,35 | 16,40 | 5.518.600 | 2015-09-11 | 00:00:00 | 16,48 | 16,50 | 16,22 | 16,33 | 4.776.100 | 2015-09-14 | 00:00:00 | 16,25 | 16,37 | 16,18 | 16,23 | 5.091.400 | 2015-09-15 | 00:00:00 | 16,26 | 16,49 | 16,13 | 16,37 | 6.004.100 | 2015-09-16 | 00:00:00 | 16,50 | 16,51 | 16,29 | 16,41 | 4.084.800 | 2015-09-17 | 00:00:00 | 16,42 | 16,52 | 16,36 | 16,50 | 5.077.500 | 2015-09-18 | 00:00:00 | 16,45 | 16,45 | 16,06 | 16,06 | 12.637.800 | 2015-09-21 | 00:00:00 | 16,05 | 16,35 | 16,03 | 16,31 | 5.679.500 | 2015-09-22 | 00:00:00 | 16,25 | 16,29 | 15,84 | 15,86 | 8.016.300 | 2015-09-23 | 00:00:00 | 15,92 | 16,15 | 15,79 | 15,79 | 7.395.500 | 2015-09-24 | 00:00:00 | 15,82 | 15,94 | 15,51 | 15,55 | 6.839.600 | 2015-09-25 | 00:00:00 | 15,85 | 16,29 | 15,80 | 16,22 | 10.151.100 | 2015-09-28 | 00:00:00 | 16,16 | 16,26 | 15,88 | 15,88 | 5.929.800 | 2015-09-29 | 00:00:00 | 15,75 | 16,04 | 15,74 | 15,83 | 7.011.200 | 2015-09-30 | 00:00:00 | 16,08 | 16,44 | 16,04 | 16,36 | 10.102.100 | 2015-10-01 | 00:00:00 | 16,46 | 16,49 | 16,21 | 16,25 | 6.456.900 | 2015-10-02 | 00:00:00 | 16,36 | 16,45 | 16,15 | 16,26 | 7.229.300 | 2015-10-05 | 00:00:00 | 16,41 | 16,69 | 16,37 | 16,60 | 7.867.000 | 2015-10-06 | 00:00:00 | 16,59 | 16,66 | 16,45 | 16,63 | 6.383.800 | 2015-10-07 | 00:00:00 | 16,65 | 16,72 | 16,47 | 16,47 | 5.977.200 | 2015-10-08 | 00:00:00 | 16,53 | 16,58 | 16,44 | 16,58 | 3.935.900 | 2015-10-09 | 00:00:00 | 16,75 | 16,83 | 16,67 | 16,69 | 4.550.700 | 2015-10-12 | 00:00:00 | 16,68 | 16,69 | 16,49 | 16,54 | 4.311.700 | 2015-10-13 | 00:00:00 | 16,52 | 16,54 | 16,27 | 16,35 | 5.630.200 | 2015-10-14 | 00:00:00 | 16,24 | 16,29 | 16,01 | 16,03 | 7.228.100 | 2015-10-15 | 00:00:00 | 16,20 | 16,37 | 16,12 | 16,37 | 8.070.900 | 2015-10-16 | 00:00:00 | 16,46 | 16,66 | 16,43 | 16,55 | 6.169.800 | 2015-10-19 | 00:00:00 | 16,57 | 16,68 | 16,45 | 16,50 | 3.625.200 | 2015-10-20 | 00:00:00 | 16,55 | 16,58 | 16,30 | 16,39 | 3.592.700 | 2015-10-21 | 00:00:00 | 16,52 | 16,59 | 16,38 | 16,42 | 6.157.600 | 2015-10-22 | 00:00:00 | 16,45 | 17,09 | 16,42 | 17,05 | 10.188.000 | 2015-10-23 | 00:00:00 | 17,10 | 17,37 | 17,00 | 17,25 | 8.369.300 | 2015-10-26 | 00:00:00 | 17,15 | 17,20 | 16,96 | 17,10 | 6.759.500 | 2015-10-27 | 00:00:00 | 17,00 | 17,14 | 16,95 | 16,99 | 4.547.600 | 2015-10-28 | 00:00:00 | 17,08 | 17,26 | 17,05 | 17,20 | 4.711.500 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|