(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-28 | 00:00:00 | 17,08 | 17,26 | 17,05 | 17,20 | 4.711.500 | | 2015-10-29 | 00:00:00 | 17,30 | 17,34 | 17,02 | 17,16 | 5.731.800 | | 2015-10-30 | 00:00:00 | 17,20 | 17,26 | 17,05 | 17,24 | 4.107.900 | | 2015-11-02 | 00:00:00 | 17,19 | 17,41 | 17,13 | 17,31 | 4.089.000 | | 2015-11-03 | 00:00:00 | 17,39 | 17,70 | 17,32 | 17,48 | 8.047.600 | | 2015-11-04 | 00:00:00 | 17,51 | 17,63 | 17,32 | 17,40 | 5.670.700 | | 2015-11-05 | 00:00:00 | 17,20 | 17,54 | 17,03 | 17,20 | 8.043.000 | | 2015-11-06 | 00:00:00 | 17,18 | 17,64 | 17,14 | 17,59 | 7.569.000 | | 2015-11-09 | 00:00:00 | 17,59 | 17,67 | 17,31 | 17,31 | 5.141.700 | | 2015-11-10 | 00:00:00 | 17,44 | 17,50 | 17,23 | 17,50 | 4.497.200 | | 2015-11-11 | 00:00:00 | 17,47 | 17,70 | 17,47 | 17,64 | 5.655.800 | | 2015-11-12 | 00:00:00 | 17,56 | 17,70 | 17,21 | 17,31 | 6.793.400 | | 2015-11-13 | 00:00:00 | 17,21 | 17,37 | 17,11 | 17,23 | 4.954.600 | | 2015-11-16 | 00:00:00 | 17,05 | 17,28 | 17,04 | 17,16 | 3.117.000 | | 2015-11-17 | 00:00:00 | 17,26 | 17,73 | 17,24 | 17,69 | 7.466.600 | | 2015-11-18 | 00:00:00 | 17,66 | 17,83 | 17,57 | 17,79 | 5.877.900 | | 2015-11-19 | 00:00:00 | 17,87 | 17,92 | 17,65 | 17,69 | 5.776.500 | | 2015-11-20 | 00:00:00 | 17,78 | 17,87 | 17,51 | 17,75 | 5.087.400 | | 2015-11-23 | 00:00:00 | 17,78 | 17,86 | 17,66 | 17,78 | 3.898.600 | | 2015-11-24 | 00:00:00 | 17,76 | 17,78 | 17,38 | 17,51 | 5.961.400 | | 2015-11-25 | 00:00:00 | 17,44 | 17,86 | 17,43 | 17,76 | 6.613.000 | | 2015-11-26 | 00:00:00 | 17,74 | 17,90 | 17,70 | 17,87 | 3.794.700 | | 2015-11-27 | 00:00:00 | 17,73 | 17,89 | 17,72 | 17,81 | 4.155.500 | | 2015-11-30 | 00:00:00 | 17,74 | 18,00 | 17,74 | 18,00 | 6.349.300 | | 2015-12-01 | 00:00:00 | 17,98 | 18,05 | 17,86 | 17,88 | 6.447.100 | | 2015-12-02 | 00:00:00 | 17,87 | 17,88 | 17,63 | 17,77 | 5.412.400 | | 2015-12-03 | 00:00:00 | 17,75 | 18,09 | 17,26 | 17,28 | 16.680.600 | | 2015-12-04 | 00:00:00 | 17,20 | 17,38 | 17,12 | 17,34 | 7.108.200 | | 2015-12-07 | 00:00:00 | 17,41 | 17,55 | 17,38 | 17,50 | 4.444.400 | | 2015-12-08 | 00:00:00 | 17,43 | 17,49 | 17,14 | 17,24 | 4.980.100 | | 2015-12-09 | 00:00:00 | 17,26 | 17,33 | 17,03 | 17,25 | 5.381.900 | | 2015-12-10 | 00:00:00 | 17,14 | 17,27 | 16,96 | 17,15 | 5.754.400 | | 2015-12-11 | 00:00:00 | 17,01 | 17,18 | 16,74 | 16,89 | 6.658.000 | | 2015-12-14 | 00:00:00 | 16,89 | 17,09 | 16,44 | 16,44 | 7.251.600 | | 2015-12-15 | 00:00:00 | 16,62 | 16,92 | 16,57 | 16,85 | 6.729.200 | | 2015-12-16 | 00:00:00 | 16,86 | 17,00 | 16,74 | 16,88 | 4.630.700 | | 2015-12-17 | 00:00:00 | 17,20 | 17,31 | 17,11 | 17,12 | 7.613.800 | | 2015-12-18 | 00:00:00 | 17,00 | 17,15 | 16,82 | 16,88 | 8.991.700 | | 2015-12-21 | 00:00:00 | 16,94 | 17,05 | 16,73 | 16,73 | 5.044.600 | | 2015-12-22 | 00:00:00 | 16,80 | 16,85 | 16,59 | 16,74 | 5.059.400 | | 2015-12-23 | 00:00:00 | 16,84 | 16,93 | 16,78 | 16,92 | 4.085.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
