(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-28 | 00:00:00 | 10,96 | 11,11 | 10,91 | 10,91 | 8.512.500 | | 2016-09-29 | 00:00:00 | 11,05 | 11,09 | 10,86 | 10,96 | 6.317.800 | | 2016-09-30 | 00:00:00 | 10,74 | 10,93 | 10,50 | 10,86 | 16.759.800 | | 2016-10-03 | 00:00:00 | 10,92 | 10,94 | 10,67 | 10,81 | 6.357.200 | | 2016-10-04 | 00:00:00 | 10,84 | 10,89 | 10,70 | 10,78 | 7.615.900 | | 2016-10-05 | 00:00:00 | 10,75 | 11,27 | 10,67 | 11,23 | 14.421.900 | | 2016-10-06 | 00:00:00 | 11,24 | 11,48 | 11,19 | 11,38 | 11.639.900 | | 2016-10-07 | 00:00:00 | 11,42 | 11,49 | 11,23 | 11,31 | 9.955.300 | | 2016-10-10 | 00:00:00 | 11,25 | 11,45 | 11,11 | 11,37 | 6.209.400 | | 2016-10-11 | 00:00:00 | 11,37 | 11,44 | 11,30 | 11,36 | 5.693.200 | | 2016-10-12 | 00:00:00 | 11,37 | 11,52 | 11,32 | 11,52 | 6.865.600 | | 2016-10-13 | 00:00:00 | 11,38 | 11,39 | 11,14 | 11,19 | 8.949.800 | | 2016-10-14 | 00:00:00 | 11,18 | 11,43 | 11,18 | 11,37 | 7.401.000 | | 2016-10-17 | 00:00:00 | 11,33 | 11,78 | 11,32 | 11,64 | 14.034.800 | | 2016-10-18 | 00:00:00 | 11,77 | 11,87 | 11,71 | 11,87 | 8.014.100 | | 2016-10-19 | 00:00:00 | 11,85 | 11,94 | 11,73 | 11,92 | 6.058.100 | | 2016-10-20 | 00:00:00 | 11,95 | 11,97 | 11,72 | 11,89 | 7.506.400 | | 2016-10-21 | 00:00:00 | 11,97 | 12,00 | 11,83 | 11,94 | 5.934.000 | | 2016-10-24 | 00:00:00 | 11,99 | 12,22 | 11,95 | 12,09 | 7.319.300 | | 2016-10-25 | 00:00:00 | 12,08 | 12,20 | 11,96 | 12,06 | 6.276.600 | | 2016-10-26 | 00:00:00 | 12,08 | 12,20 | 11,99 | 12,16 | 6.705.800 | | 2016-10-27 | 00:00:00 | 12,18 | 12,22 | 12,00 | 12,13 | 7.368.400 | | 2016-10-28 | 00:00:00 | 12,05 | 12,07 | 11,77 | 11,85 | 9.730.200 | | 2016-10-31 | 00:00:00 | 11,87 | 11,88 | 11,68 | 11,77 | 7.043.500 | | 2016-11-01 | 00:00:00 | 11,77 | 11,83 | 11,58 | 11,59 | 5.180.700 | | 2016-11-02 | 00:00:00 | 11,57 | 11,59 | 11,26 | 11,30 | 9.179.300 | | 2016-11-03 | 00:00:00 | 11,23 | 11,49 | 11,21 | 11,25 | 7.507.000 | | 2016-11-04 | 00:00:00 | 11,25 | 11,26 | 11,03 | 11,07 | 7.904.200 | | 2016-11-07 | 00:00:00 | 11,30 | 11,41 | 11,19 | 11,34 | 6.994.400 | | 2016-11-08 | 00:00:00 | 11,40 | 11,51 | 11,27 | 11,51 | 4.846.900 | | 2016-11-09 | 00:00:00 | 11,01 | 11,87 | 11,00 | 11,76 | 15.436.900 | | 2016-11-10 | 00:00:00 | 11,76 | 12,20 | 11,58 | 11,77 | 18.839.900 | | 2016-11-11 | 00:00:00 | 11,89 | 11,99 | 11,70 | 11,76 | 8.397.300 | | 2016-11-14 | 00:00:00 | 11,93 | 12,17 | 11,80 | 11,85 | 10.160.700 | | 2016-11-15 | 00:00:00 | 11,85 | 11,87 | 11,59 | 11,74 | 8.656.000 | | 2016-11-16 | 00:00:00 | 11,70 | 11,81 | 11,50 | 11,60 | 8.032.800 | | 2016-11-17 | 00:00:00 | 11,50 | 11,54 | 11,21 | 11,41 | 11.510.100 | | 2016-11-18 | 00:00:00 | 11,40 | 11,46 | 11,10 | 11,25 | 11.648.000 | | 2016-11-21 | 00:00:00 | 11,25 | 11,28 | 11,09 | 11,23 | 7.631.600 | | 2016-11-22 | 00:00:00 | 11,28 | 11,77 | 11,28 | 11,65 | 12.925.900 | | 2016-11-23 | 00:00:00 | 11,80 | 11,80 | 11,13 | 11,30 | 17.290.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
