(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-07-16 | 00:00:00 | 36,80 | 36,85 | 36,40 | 36,65 | 2.711.500 | 2001-07-17 | 00:00:00 | 36,60 | 36,75 | 36,30 | 36,65 | 2.541.100 | 2001-07-18 | 00:00:00 | 36,60 | 36,60 | 35,95 | 36,15 | 2.963.100 | 2001-07-19 | 00:00:00 | 36,30 | 36,30 | 35,45 | 35,45 | 5.695.900 | 2001-07-20 | 00:00:00 | 35,20 | 35,45 | 34,90 | 35,05 | 6.267.700 | 2001-07-23 | 00:00:00 | 35,05 | 35,65 | 34,75 | 35,50 | 2.881.600 | 2001-07-24 | 00:00:00 | 35,50 | 35,55 | 35,00 | 35,10 | 2.825.600 | 2001-07-25 | 00:00:00 | 35,05 | 35,30 | 34,60 | 34,80 | 3.020.900 | 2001-07-26 | 00:00:00 | 34,85 | 35,25 | 34,50 | 35,00 | 2.836.700 | 2001-07-27 | 00:00:00 | 35,25 | 35,45 | 35,15 | 35,40 | 2.564.900 | 2001-07-30 | 00:00:00 | 35,30 | 36,35 | 35,15 | 36,35 | 4.347.300 | 2001-07-31 | 00:00:00 | 36,15 | 36,70 | 36,15 | 36,45 | 2.907.800 | 2001-08-01 | 00:00:00 | 36,50 | 37,10 | 36,50 | 36,85 | 3.419.100 | 2001-08-02 | 00:00:00 | 36,95 | 37,30 | 36,60 | 36,65 | 3.497.200 | 2001-08-03 | 00:00:00 | 36,70 | 36,85 | 36,40 | 36,50 | 3.722.700 | 2001-08-06 | 00:00:00 | 36,40 | 36,80 | 36,40 | 36,70 | 1.833.500 | 2001-08-07 | 00:00:00 | 36,70 | 37,00 | 36,55 | 36,95 | 2.729.600 | 2001-08-08 | 00:00:00 | 36,80 | 37,10 | 36,70 | 36,90 | 2.516.300 | 2001-08-09 | 00:00:00 | 36,75 | 36,80 | 36,25 | 36,40 | 3.568.200 | 2001-08-10 | 00:00:00 | 36,55 | 36,75 | 35,75 | 36,05 | 3.195.200 | 2001-08-13 | 00:00:00 | 36,10 | 36,40 | 35,80 | 36,40 | 1.931.600 | 2001-08-14 | 00:00:00 | 36,45 | 36,70 | 36,35 | 36,70 | 2.055.200 | 2001-08-15 | 00:00:00 | 36,70 | 36,70 | 36,70 | 36,70 | 0 | 2001-08-16 | 00:00:00 | 36,60 | 36,65 | 35,90 | 36,45 | 2.303.100 | 2001-08-17 | 00:00:00 | 36,75 | 36,75 | 35,65 | 35,70 | 4.703.400 | 2001-08-20 | 00:00:00 | 35,80 | 35,85 | 35,25 | 35,50 | 3.526.200 | 2001-08-21 | 00:00:00 | 35,55 | 35,70 | 35,20 | 35,35 | 3.037.900 | 2001-08-22 | 00:00:00 | 35,35 | 35,95 | 35,15 | 35,15 | 9.825.000 | 2001-08-23 | 00:00:00 | 35,45 | 35,60 | 35,05 | 35,10 | 2.543.000 | 2001-08-24 | 00:00:00 | 35,45 | 35,70 | 35,30 | 35,70 | 2.275.700 | 2001-08-27 | 00:00:00 | 35,90 | 35,90 | 35,50 | 35,50 | 2.307.600 | 2001-08-28 | 00:00:00 | 35,45 | 35,90 | 35,35 | 35,60 | 3.241.600 | 2001-08-29 | 00:00:00 | 35,40 | 35,90 | 35,35 | 35,65 | 3.311.200 | 2001-08-30 | 00:00:00 | 35,80 | 35,90 | 35,30 | 35,30 | 3.134.200 | 2001-08-31 | 00:00:00 | 35,35 | 35,40 | 34,75 | 34,85 | 3.449.100 | 2001-09-03 | 00:00:00 | 34,85 | 34,85 | 34,30 | 34,60 | 4.258.700 | 2001-09-04 | 00:00:00 | 34,80 | 34,85 | 34,15 | 34,55 | 3.738.500 | 2001-09-05 | 00:00:00 | 34,35 | 34,35 | 33,75 | 34,00 | 5.378.100 | 2001-09-06 | 00:00:00 | 33,80 | 33,95 | 32,10 | 32,30 | 8.074.400 | 2001-09-07 | 00:00:00 | 32,50 | 33,00 | 31,55 | 32,45 | 8.717.600 | 2001-09-10 | 00:00:00 | 32,40 | 32,85 | 31,30 | 32,25 | 8.218.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|