(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-04-13 | 00:00:00 | 12,71 | 13,26 | 12,69 | 13,07 | 10.923.500 | | 2016-04-14 | 00:00:00 | 13,11 | 13,32 | 12,93 | 13,32 | 9.306.900 | | 2016-04-15 | 00:00:00 | 13,32 | 13,34 | 13,17 | 13,18 | 6.180.700 | | 2016-04-18 | 00:00:00 | 13,01 | 13,24 | 12,96 | 13,15 | 6.869.800 | | 2016-04-19 | 00:00:00 | 13,17 | 13,39 | 13,15 | 13,27 | 5.646.300 | | 2016-04-20 | 00:00:00 | 13,18 | 13,38 | 13,11 | 13,36 | 6.262.900 | | 2016-04-21 | 00:00:00 | 13,40 | 13,65 | 13,32 | 13,63 | 8.319.800 | | 2016-04-22 | 00:00:00 | 13,64 | 13,86 | 13,55 | 13,77 | 8.629.500 | | 2016-04-25 | 00:00:00 | 13,79 | 13,84 | 13,60 | 13,69 | 5.975.600 | | 2016-04-26 | 00:00:00 | 13,80 | 13,93 | 13,74 | 13,81 | 6.830.400 | | 2016-04-27 | 00:00:00 | 13,79 | 13,89 | 13,64 | 13,72 | 6.354.200 | | 2016-04-28 | 00:00:00 | 13,63 | 13,72 | 13,37 | 13,67 | 8.840.700 | | 2016-04-29 | 00:00:00 | 13,56 | 13,64 | 13,23 | 13,32 | 9.311.500 | | 2016-05-02 | 00:00:00 | 13,42 | 13,44 | 13,12 | 13,31 | 4.741.000 | | 2016-05-03 | 00:00:00 | 13,33 | 13,37 | 12,97 | 13,04 | 6.965.900 | | 2016-05-04 | 00:00:00 | 13,00 | 13,13 | 12,96 | 13,03 | 6.042.600 | | 2016-05-05 | 00:00:00 | 13,04 | 13,20 | 12,87 | 13,00 | 5.160.800 | | 2016-05-06 | 00:00:00 | 13,02 | 13,07 | 12,71 | 12,93 | 7.651.500 | | 2016-05-09 | 00:00:00 | 13,09 | 13,12 | 12,87 | 12,93 | 5.919.300 | | 2016-05-10 | 00:00:00 | 13,05 | 13,28 | 13,00 | 13,25 | 8.908.800 | | 2016-05-11 | 00:00:00 | 13,19 | 13,36 | 12,98 | 13,11 | 8.029.000 | | 2016-05-12 | 00:00:00 | 12,80 | 12,96 | 12,46 | 12,59 | 19.974.200 | | 2016-05-13 | 00:00:00 | 12,50 | 12,60 | 12,27 | 12,45 | 10.320.400 | | 2016-05-16 | 00:00:00 | 12,45 | 12,64 | 12,31 | 12,60 | 4.350.900 | | 2016-05-17 | 00:00:00 | 12,66 | 12,80 | 12,29 | 12,41 | 9.350.200 | | 2016-05-18 | 00:00:00 | 12,35 | 12,70 | 12,30 | 12,69 | 6.260.800 | | 2016-05-19 | 00:00:00 | 12,61 | 12,71 | 12,46 | 12,51 | 8.273.100 | | 2016-05-20 | 00:00:00 | 12,57 | 12,78 | 12,56 | 12,75 | 8.433.700 | | 2016-05-23 | 00:00:00 | 12,23 | 12,37 | 12,06 | 12,14 | 7.591.300 | | 2016-05-24 | 00:00:00 | 12,15 | 12,85 | 12,10 | 12,84 | 9.433.100 | | 2016-05-25 | 00:00:00 | 12,80 | 13,09 | 12,78 | 13,02 | 9.385.700 | | 2016-05-26 | 00:00:00 | 12,94 | 13,09 | 12,85 | 13,02 | 7.099.500 | | 2016-05-27 | 00:00:00 | 12,95 | 13,12 | 12,87 | 13,12 | 4.580.300 | | 2016-05-30 | 00:00:00 | 13,16 | 13,29 | 13,11 | 13,18 | 4.459.500 | | 2016-05-31 | 00:00:00 | 13,23 | 13,34 | 13,02 | 13,03 | 8.234.300 | | 2016-06-01 | 00:00:00 | 13,05 | 13,08 | 12,88 | 12,96 | 5.847.200 | | 2016-06-02 | 00:00:00 | 12,97 | 13,09 | 12,82 | 12,88 | 4.536.400 | | 2016-06-03 | 00:00:00 | 12,90 | 12,96 | 12,42 | 12,52 | 8.338.900 | | 2016-06-06 | 00:00:00 | 12,44 | 12,56 | 12,38 | 12,50 | 3.883.300 | | 2016-06-07 | 00:00:00 | 12,60 | 12,82 | 12,55 | 12,71 | 6.162.600 | | 2016-06-08 | 00:00:00 | 12,94 | 12,99 | 12,74 | 12,95 | 7.929.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
