(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 | | 2017-01-18 | 00:00:00 | 13,63 | 13,64 | 13,37 | 13,55 | 11.031.700 | | 2017-01-19 | 00:00:00 | 13,56 | 13,88 | 13,50 | 13,72 | 11.744.600 | | 2017-01-20 | 00:00:00 | 13,87 | 13,98 | 13,71 | 13,71 | 10.132.400 | | 2017-01-23 | 00:00:00 | 14,60 | 14,68 | 14,20 | 14,25 | 35.023.900 | | 2017-01-24 | 00:00:00 | 15,45 | 15,83 | 15,32 | 15,42 | 48.056.500 | | 2017-01-25 | 00:00:00 | 15,81 | 16,00 | 15,15 | 15,57 | 38.661.200 | | 2017-01-26 | 00:00:00 | 15,82 | 15,94 | 15,53 | 15,63 | 17.073.800 | | 2017-01-27 | 00:00:00 | 15,52 | 15,62 | 15,22 | 15,40 | 13.161.600 | | 2017-01-30 | 00:00:00 | 15,26 | 15,37 | 14,84 | 14,91 | 15.242.300 | | 2017-01-31 | 00:00:00 | 14,81 | 15,02 | 14,73 | 14,74 | 9.968.400 | | 2017-02-01 | 00:00:00 | 14,94 | 14,99 | 14,68 | 14,68 | 10.987.200 | | 2017-02-02 | 00:00:00 | 14,73 | 15,44 | 14,69 | 14,94 | 15.703.200 | | 2017-02-03 | 00:00:00 | 14,91 | 15,08 | 14,63 | 14,98 | 9.449.400 | | 2017-02-06 | 00:00:00 | 14,93 | 14,98 | 14,47 | 14,63 | 9.849.000 | | 2017-02-07 | 00:00:00 | 14,64 | 14,74 | 14,51 | 14,55 | 10.466.400 | | 2017-02-08 | 00:00:00 | 14,65 | 14,69 | 13,99 | 14,39 | 15.049.900 | | 2017-02-09 | 00:00:00 | 14,46 | 14,61 | 14,27 | 14,50 | 9.647.500 | | 2017-02-10 | 00:00:00 | 14,65 | 14,65 | 14,33 | 14,40 | 9.990.000 | | 2017-02-13 | 00:00:00 | 14,55 | 14,90 | 14,53 | 14,77 | 8.911.700 | | 2017-02-14 | 00:00:00 | 14,91 | 15,08 | 14,75 | 15,01 | 10.197.500 | | 2017-02-15 | 00:00:00 | 15,11 | 15,16 | 14,73 | 14,73 | 10.605.900 | | 2017-02-16 | 00:00:00 | 14,77 | 14,90 | 14,61 | 14,78 | 6.504.100 | | 2017-02-17 | 00:00:00 | 14,91 | 14,96 | 14,63 | 14,86 | 8.507.700 | | 2017-02-20 | 00:00:00 | 14,88 | 14,95 | 14,55 | 14,65 | 6.866.000 | | 2017-02-21 | 00:00:00 | 14,66 | 14,72 | 14,44 | 14,62 | 9.612.900 | | 2017-02-22 | 00:00:00 | 14,69 | 14,79 | 14,39 | 14,51 | 7.464.000 | | 2017-02-23 | 00:00:00 | 14,62 | 14,68 | 14,34 | 14,36 | 8.501.300 | | 2017-02-24 | 00:00:00 | 14,37 | 14,45 | 13,99 | 14,10 | 9.277.800 | | 2017-02-27 | 00:00:00 | 13,40 | 13,70 | 13,21 | 13,70 | 16.724.100 | | 2017-02-28 | 00:00:00 | 13,65 | 13,75 | 13,52 | 13,52 | 9.951.200 | | 2017-03-01 | 00:00:00 | 13,63 | 13,91 | 13,60 | 13,73 | 9.269.600 | | 2017-03-02 | 00:00:00 | 13,86 | 13,86 | 13,72 | 13,72 | 6.583.400 | | 2017-03-03 | 00:00:00 | 13,71 | 14,02 | 13,68 | 13,96 | 7.607.500 | | 2017-03-06 | 00:00:00 | 13,95 | 13,95 | 13,66 | 13,72 | 8.771.500 | | 2017-03-07 | 00:00:00 | 13,81 | 13,81 | 13,55 | 13,72 | 8.184.900 | | 2017-03-08 | 00:00:00 | 13,58 | 14,04 | 13,58 | 13,96 | 8.192.300 | | 2017-03-09 | 00:00:00 | 13,97 | 14,20 | 13,91 | 14,12 | 7.721.500 | | 2017-03-10 | 00:00:00 | 14,24 | 14,33 | 14,12 | 14,18 | 7.553.500 | | 2017-03-13 | 00:00:00 | 14,28 | 14,30 | 14,06 | 14,17 | 4.597.900 | | 2017-03-14 | 00:00:00 | 14,16 | 14,20 | 13,96 | 14,04 | 9.584.000 | | 2017-03-15 | 00:00:00 | 14,04 | 14,22 | 13,99 | 14,21 | 7.402.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
