(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-06-08 | 00:00:00 | 12,94 | 12,99 | 12,74 | 12,95 | 7.929.300 | 2016-06-09 | 00:00:00 | 12,94 | 13,04 | 12,80 | 12,89 | 5.900.900 | 2016-06-10 | 00:00:00 | 12,80 | 12,82 | 12,26 | 12,31 | 10.633.600 | 2016-06-13 | 00:00:00 | 12,11 | 12,18 | 11,85 | 11,91 | 9.110.100 | 2016-06-14 | 00:00:00 | 11,80 | 12,03 | 11,53 | 11,57 | 9.051.900 | 2016-06-15 | 00:00:00 | 11,73 | 11,86 | 11,61 | 11,61 | 6.912.500 | 2016-06-16 | 00:00:00 | 11,49 | 11,53 | 11,27 | 11,48 | 12.346.000 | 2016-06-17 | 00:00:00 | 11,56 | 11,97 | 11,56 | 11,93 | 11.874.200 | 2016-06-20 | 00:00:00 | 12,12 | 12,40 | 12,12 | 12,29 | 8.839.000 | 2016-06-21 | 00:00:00 | 12,34 | 12,55 | 12,23 | 12,51 | 6.552.800 | 2016-06-22 | 00:00:00 | 12,53 | 12,68 | 12,41 | 12,58 | 6.049.100 | 2016-06-23 | 00:00:00 | 12,69 | 13,12 | 12,50 | 13,12 | 9.854.900 | 2016-06-24 | 00:00:00 | 11,16 | 11,54 | 10,92 | 10,92 | 34.410.700 | 2016-06-27 | 00:00:00 | 11,02 | 11,14 | 9,93 | 10,00 | 24.134.200 | 2016-06-28 | 00:00:00 | 10,22 | 10,55 | 10,15 | 10,15 | 18.052.400 | 2016-06-29 | 00:00:00 | 10,26 | 10,57 | 10,24 | 10,39 | 13.590.800 | 2016-06-30 | 00:00:00 | 10,41 | 10,57 | 10,12 | 10,55 | 13.839.900 | 2016-07-01 | 00:00:00 | 10,67 | 10,79 | 10,43 | 10,67 | 10.971.300 | 2016-07-04 | 00:00:00 | 10,72 | 10,72 | 10,25 | 10,37 | 8.747.100 | 2016-07-05 | 00:00:00 | 10,27 | 10,36 | 10,11 | 10,17 | 11.362.900 | 2016-07-06 | 00:00:00 | 10,10 | 10,13 | 9,76 | 9,82 | 19.065.000 | 2016-07-07 | 00:00:00 | 9,90 | 10,11 | 9,80 | 9,84 | 8.737.400 | 2016-07-08 | 00:00:00 | 9,90 | 10,60 | 9,89 | 10,60 | 17.273.200 | 2016-07-11 | 00:00:00 | 10,67 | 10,75 | 10,38 | 10,68 | 8.377.800 | 2016-07-12 | 00:00:00 | 10,75 | 11,29 | 10,70 | 11,22 | 12.440.400 | 2016-07-13 | 00:00:00 | 11,20 | 11,30 | 11,05 | 11,11 | 8.413.000 | 2016-07-14 | 00:00:00 | 11,24 | 11,54 | 11,17 | 11,40 | 9.565.700 | 2016-07-15 | 00:00:00 | 11,34 | 11,50 | 11,12 | 11,29 | 9.994.100 | 2016-07-18 | 00:00:00 | 11,26 | 11,49 | 11,22 | 11,35 | 6.444.500 | 2016-07-19 | 00:00:00 | 11,37 | 11,42 | 11,02 | 11,21 | 8.188.400 | 2016-07-20 | 00:00:00 | 11,24 | 11,41 | 11,14 | 11,36 | 7.559.800 | 2016-07-21 | 00:00:00 | 11,38 | 11,46 | 11,21 | 11,29 | 8.332.800 | 2016-07-22 | 00:00:00 | 11,25 | 11,37 | 11,18 | 11,24 | 6.107.900 | 2016-07-25 | 00:00:00 | 11,22 | 11,29 | 11,11 | 11,17 | 6.733.400 | 2016-07-26 | 00:00:00 | 11,19 | 11,24 | 10,88 | 11,09 | 7.777.200 | 2016-07-27 | 00:00:00 | 11,08 | 11,39 | 11,07 | 11,30 | 7.218.800 | 2016-07-28 | 00:00:00 | 11,34 | 11,36 | 10,96 | 10,99 | 8.257.600 | 2016-07-29 | 00:00:00 | 11,29 | 12,14 | 11,22 | 11,78 | 19.574.500 | 2016-08-01 | 00:00:00 | 12,05 | 12,15 | 11,66 | 11,73 | 9.195.100 | 2016-08-02 | 00:00:00 | 11,68 | 11,72 | 11,22 | 11,27 | 12.278.900 | 2016-08-03 | 00:00:00 | 11,30 | 11,39 | 11,06 | 11,24 | 8.766.200 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|