(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-23 | 00:00:00 | 16,84 | 16,93 | 16,78 | 16,92 | 4.085.500 | | 2015-12-24 | 00:00:00 | 16,92 | 16,92 | 16,92 | 16,92 | 0 | | 2015-12-25 | 00:00:00 | 16,92 | 16,92 | 16,92 | 16,92 | 0 | | 2015-12-28 | 00:00:00 | 16,93 | 16,97 | 16,76 | 16,78 | 2.491.500 | | 2015-12-29 | 00:00:00 | 16,91 | 17,10 | 16,89 | 17,05 | 2.840.900 | | 2015-12-30 | 00:00:00 | 16,99 | 17,12 | 16,92 | 16,92 | 3.344.000 | | 2015-12-31 | 00:00:00 | 16,92 | 16,92 | 16,92 | 16,92 | 0 | | 2016-01-01 | 00:00:00 | 16,92 | 16,92 | 16,92 | 16,92 | 0 | | 2016-01-04 | 00:00:00 | 16,81 | 16,82 | 16,15 | 16,20 | 8.813.400 | | 2016-01-05 | 00:00:00 | 16,20 | 16,37 | 16,02 | 16,37 | 6.212.200 | | 2016-01-06 | 00:00:00 | 16,20 | 16,35 | 15,95 | 16,06 | 7.523.700 | | 2016-01-07 | 00:00:00 | 15,71 | 16,18 | 15,58 | 16,03 | 9.816.900 | | 2016-01-08 | 00:00:00 | 16,06 | 16,26 | 15,86 | 15,86 | 7.668.700 | | 2016-01-11 | 00:00:00 | 15,70 | 15,81 | 15,41 | 15,41 | 10.432.600 | | 2016-01-12 | 00:00:00 | 15,45 | 15,73 | 15,45 | 15,63 | 6.548.200 | | 2016-01-13 | 00:00:00 | 15,75 | 16,10 | 15,74 | 15,94 | 6.266.500 | | 2016-01-14 | 00:00:00 | 15,75 | 15,86 | 15,56 | 15,75 | 6.568.000 | | 2016-01-15 | 00:00:00 | 15,63 | 15,78 | 15,36 | 15,40 | 9.350.000 | | 2016-01-18 | 00:00:00 | 15,34 | 15,53 | 15,01 | 15,07 | 7.444.700 | | 2016-01-19 | 00:00:00 | 15,31 | 15,37 | 15,03 | 15,18 | 5.220.000 | | 2016-01-20 | 00:00:00 | 14,92 | 14,94 | 14,40 | 14,58 | 9.513.100 | | 2016-01-21 | 00:00:00 | 14,54 | 14,98 | 14,34 | 14,85 | 10.958.300 | | 2016-01-22 | 00:00:00 | 15,03 | 15,20 | 14,88 | 14,92 | 8.398.500 | | 2016-01-25 | 00:00:00 | 15,03 | 15,03 | 14,54 | 14,61 | 6.645.300 | | 2016-01-26 | 00:00:00 | 14,43 | 14,58 | 13,88 | 14,15 | 17.105.300 | | 2016-01-27 | 00:00:00 | 14,13 | 14,16 | 13,74 | 13,96 | 15.563.700 | | 2016-01-28 | 00:00:00 | 13,86 | 14,00 | 13,29 | 13,39 | 12.172.700 | | 2016-01-29 | 00:00:00 | 13,65 | 13,79 | 13,53 | 13,79 | 9.216.200 | | 2016-02-01 | 00:00:00 | 13,83 | 13,84 | 13,42 | 13,55 | 8.015.600 | | 2016-02-02 | 00:00:00 | 13,55 | 13,61 | 13,01 | 13,04 | 9.708.400 | | 2016-02-03 | 00:00:00 | 13,06 | 13,10 | 12,47 | 12,72 | 12.420.800 | | 2016-02-04 | 00:00:00 | 12,87 | 12,88 | 12,18 | 12,58 | 15.546.400 | | 2016-02-05 | 00:00:00 | 12,57 | 12,69 | 12,23 | 12,24 | 12.839.600 | | 2016-02-08 | 00:00:00 | 12,25 | 12,44 | 11,82 | 11,86 | 12.818.300 | | 2016-02-09 | 00:00:00 | 11,87 | 12,05 | 11,30 | 11,38 | 14.776.700 | | 2016-02-10 | 00:00:00 | 11,56 | 12,22 | 11,37 | 11,98 | 12.955.600 | | 2016-02-11 | 00:00:00 | 11,78 | 11,78 | 10,96 | 10,96 | 15.791.600 | | 2016-02-12 | 00:00:00 | 11,22 | 11,29 | 10,90 | 11,15 | 12.586.900 | | 2016-02-15 | 00:00:00 | 11,42 | 11,69 | 11,36 | 11,60 | 12.494.700 | | 2016-02-16 | 00:00:00 | 11,70 | 11,74 | 11,36 | 11,64 | 8.433.300 | | 2016-02-17 | 00:00:00 | 11,67 | 11,99 | 11,54 | 11,91 | 8.190.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
