(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-15 | 00:00:00 | 14,04 | 14,22 | 13,99 | 14,21 | 7.402.400 | | 2017-03-16 | 00:00:00 | 14,62 | 14,73 | 14,54 | 14,58 | 14.622.300 | | 2017-03-17 | 00:00:00 | 14,68 | 14,69 | 14,48 | 14,60 | 14.415.100 | | 2017-03-20 | 00:00:00 | 14,53 | 14,67 | 14,49 | 14,58 | 6.097.900 | | 2017-03-21 | 00:00:00 | 14,61 | 14,69 | 14,51 | 14,55 | 8.841.300 | | 2017-03-22 | 00:00:00 | 14,54 | 14,54 | 14,28 | 14,33 | 8.578.900 | | 2017-03-23 | 00:00:00 | 14,40 | 14,45 | 14,22 | 14,40 | 7.830.900 | | 2017-03-24 | 00:00:00 | 14,43 | 14,67 | 14,32 | 14,59 | 9.353.500 | | 2017-03-27 | 00:00:00 | 14,54 | 14,60 | 14,39 | 14,57 | 7.984.100 | | 2017-03-28 | 00:00:00 | 14,61 | 14,65 | 14,52 | 14,65 | 6.047.300 | | 2017-03-29 | 00:00:00 | 14,74 | 14,84 | 14,63 | 14,77 | 8.129.300 | | 2017-03-30 | 00:00:00 | 14,77 | 14,81 | 14,65 | 14,71 | 5.351.000 | | 2017-03-31 | 00:00:00 | 14,73 | 14,90 | 14,69 | 14,90 | 6.401.000 | | 2017-04-03 | 00:00:00 | 14,90 | 14,97 | 14,77 | 14,77 | 7.727.200 | | 2017-04-04 | 00:00:00 | 14,64 | 14,66 | 14,50 | 14,61 | 9.250.700 | | 2017-04-05 | 00:00:00 | 14,51 | 14,57 | 14,42 | 14,50 | 7.413.100 | | 2017-04-06 | 00:00:00 | 14,38 | 14,46 | 14,17 | 14,35 | 8.654.300 | | 2017-04-07 | 00:00:00 | 14,35 | 14,42 | 14,26 | 14,32 | 5.065.400 | | 2017-04-10 | 00:00:00 | 14,36 | 14,38 | 14,23 | 14,28 | 4.284.700 | | 2017-04-11 | 00:00:00 | 14,27 | 14,27 | 14,06 | 14,25 | 8.320.300 | | 2017-04-12 | 00:00:00 | 14,27 | 14,34 | 14,11 | 14,18 | 6.275.700 | | 2017-04-13 | 00:00:00 | 14,11 | 14,15 | 13,97 | 14,05 | 6.244.600 | | 2017-04-14 | 00:00:00 | 14,05 | 14,05 | 14,05 | 14,05 | 0 | | 2017-04-17 | 00:00:00 | 14,05 | 14,05 | 14,05 | 14,05 | 0 | | 2017-04-18 | 00:00:00 | 14,12 | 14,14 | 13,87 | 13,87 | 7.086.800 | | 2017-04-19 | 00:00:00 | 13,89 | 14,15 | 13,88 | 14,11 | 6.623.400 | | 2017-04-20 | 00:00:00 | 14,12 | 14,30 | 14,05 | 14,11 | 8.074.400 | | 2017-04-21 | 00:00:00 | 14,12 | 14,38 | 13,99 | 14,25 | 8.308.700 | | 2017-04-24 | 00:00:00 | 14,73 | 14,87 | 14,64 | 14,78 | 14.369.100 | | 2017-04-25 | 00:00:00 | 14,79 | 14,89 | 14,71 | 14,82 | 5.536.700 | | 2017-04-26 | 00:00:00 | 14,79 | 14,82 | 14,56 | 14,60 | 7.682.900 | | 2017-04-27 | 00:00:00 | 14,58 | 14,64 | 14,51 | 14,58 | 5.828.600 | | 2017-04-28 | 00:00:00 | 14,58 | 14,69 | 14,53 | 14,53 | 4.732.100 | | 2017-05-01 | 00:00:00 | 14,53 | 14,53 | 14,53 | 14,53 | 0 | | 2017-05-02 | 00:00:00 | 14,71 | 14,73 | 14,47 | 14,55 | 7.491.300 | | 2017-05-03 | 00:00:00 | 14,53 | 14,73 | 14,45 | 14,72 | 6.479.000 | | 2017-05-04 | 00:00:00 | 14,74 | 15,05 | 14,69 | 15,00 | 9.272.400 | | 2017-05-05 | 00:00:00 | 15,09 | 15,25 | 15,02 | 15,25 | 8.717.000 | | 2017-05-08 | 00:00:00 | 15,35 | 15,45 | 15,15 | 15,28 | 8.451.100 | | 2017-05-09 | 00:00:00 | 15,36 | 15,45 | 15,29 | 15,33 | 6.043.200 | | 2017-05-10 | 00:00:00 | 15,34 | 15,41 | 15,27 | 15,29 | 6.369.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
