(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-03 | 00:00:00 | 11,30 | 11,39 | 11,06 | 11,24 | 8.766.200 | | 2016-08-04 | 00:00:00 | 11,25 | 11,47 | 11,25 | 11,27 | 5.917.300 | | 2016-08-05 | 00:00:00 | 11,26 | 11,74 | 11,25 | 11,72 | 8.742.100 | | 2016-08-08 | 00:00:00 | 11,83 | 12,12 | 11,80 | 11,96 | 7.882.700 | | 2016-08-09 | 00:00:00 | 11,98 | 12,12 | 11,93 | 12,10 | 7.997.300 | | 2016-08-10 | 00:00:00 | 12,01 | 12,29 | 11,94 | 12,11 | 7.790.900 | | 2016-08-11 | 00:00:00 | 12,20 | 12,22 | 12,05 | 12,18 | 5.503.100 | | 2016-08-12 | 00:00:00 | 12,12 | 12,20 | 12,03 | 12,10 | 6.328.400 | | 2016-08-15 | 00:00:00 | 12,10 | 12,10 | 12,10 | 12,10 | 0 | | 2016-08-16 | 00:00:00 | 12,19 | 12,19 | 11,72 | 11,75 | 8.826.100 | | 2016-08-17 | 00:00:00 | 11,84 | 11,84 | 11,26 | 11,43 | 11.733.800 | | 2016-08-18 | 00:00:00 | 11,50 | 11,54 | 11,35 | 11,46 | 8.706.400 | | 2016-08-19 | 00:00:00 | 11,36 | 11,42 | 11,02 | 11,09 | 10.743.200 | | 2016-08-22 | 00:00:00 | 11,10 | 11,34 | 11,07 | 11,18 | 6.886.500 | | 2016-08-23 | 00:00:00 | 11,26 | 11,69 | 11,25 | 11,68 | 9.706.100 | | 2016-08-24 | 00:00:00 | 11,47 | 11,80 | 11,45 | 11,64 | 7.342.000 | | 2016-08-25 | 00:00:00 | 11,55 | 11,56 | 11,28 | 11,31 | 10.954.400 | | 2016-08-26 | 00:00:00 | 11,37 | 11,40 | 11,12 | 11,19 | 9.516.400 | | 2016-08-29 | 00:00:00 | 11,19 | 11,28 | 10,92 | 10,97 | 8.449.800 | | 2016-08-30 | 00:00:00 | 11,02 | 11,30 | 10,99 | 11,25 | 9.761.800 | | 2016-08-31 | 00:00:00 | 11,23 | 11,49 | 11,19 | 11,40 | 14.284.500 | | 2016-09-01 | 00:00:00 | 11,39 | 11,84 | 11,35 | 11,52 | 14.457.000 | | 2016-09-02 | 00:00:00 | 11,60 | 11,63 | 11,28 | 11,60 | 10.129.400 | | 2016-09-05 | 00:00:00 | 11,64 | 11,72 | 11,42 | 11,51 | 7.255.700 | | 2016-09-06 | 00:00:00 | 11,55 | 11,59 | 11,38 | 11,42 | 7.201.400 | | 2016-09-07 | 00:00:00 | 11,48 | 11,58 | 11,30 | 11,58 | 9.393.000 | | 2016-09-08 | 00:00:00 | 11,59 | 11,94 | 11,56 | 11,87 | 13.932.500 | | 2016-09-09 | 00:00:00 | 11,90 | 12,19 | 11,79 | 12,04 | 14.396.500 | | 2016-09-12 | 00:00:00 | 11,80 | 11,92 | 11,61 | 11,72 | 10.292.600 | | 2016-09-13 | 00:00:00 | 11,78 | 11,84 | 11,31 | 11,31 | 12.394.000 | | 2016-09-14 | 00:00:00 | 11,45 | 11,45 | 11,05 | 11,12 | 13.961.200 | | 2016-09-15 | 00:00:00 | 11,12 | 11,37 | 11,00 | 11,30 | 17.635.100 | | 2016-09-16 | 00:00:00 | 11,25 | 11,30 | 10,87 | 11,00 | 82.220.900 | | 2016-09-19 | 00:00:00 | 11,07 | 11,32 | 11,03 | 11,19 | 9.845.100 | | 2016-09-20 | 00:00:00 | 11,18 | 11,27 | 11,05 | 11,16 | 7.916.700 | | 2016-09-21 | 00:00:00 | 11,33 | 11,57 | 11,28 | 11,28 | 11.283.600 | | 2016-09-22 | 00:00:00 | 11,42 | 11,46 | 11,27 | 11,31 | 8.857.800 | | 2016-09-23 | 00:00:00 | 11,28 | 11,32 | 11,13 | 11,20 | 5.747.500 | | 2016-09-26 | 00:00:00 | 11,12 | 11,13 | 10,84 | 10,94 | 8.727.700 | | 2016-09-27 | 00:00:00 | 11,04 | 11,05 | 10,77 | 10,89 | 8.152.800 | | 2016-09-28 | 00:00:00 | 10,96 | 11,11 | 10,91 | 10,91 | 8.512.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
