(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 32,40 | 32,85 | 31,30 | 32,25 | 8.218.000 | | 2001-09-11 | 00:00:00 | 32,45 | 32,60 | 28,95 | 29,60 | 11.531.200 | | 2001-09-12 | 00:00:00 | 29,00 | 29,95 | 28,15 | 29,01 | 10.149.200 | | 2001-09-13 | 00:00:00 | 29,60 | 30,60 | 29,31 | 30,60 | 7.897.900 | | 2001-09-14 | 00:00:00 | 30,70 | 31,20 | 29,00 | 29,10 | 9.082.900 | | 2001-09-17 | 00:00:00 | 28,90 | 29,85 | 27,80 | 29,12 | 8.123.900 | | 2001-09-18 | 00:00:00 | 28,70 | 29,20 | 27,65 | 28,50 | 5.088.500 | | 2001-09-19 | 00:00:00 | 28,15 | 29,34 | 27,60 | 27,80 | 5.917.200 | | 2001-09-20 | 00:00:00 | 27,82 | 27,85 | 25,63 | 25,82 | 7.685.600 | | 2001-09-21 | 00:00:00 | 23,10 | 25,20 | 23,00 | 23,60 | 18.136.300 | | 2001-09-24 | 00:00:00 | 24,76 | 25,70 | 24,31 | 25,45 | 7.032.300 | | 2001-09-25 | 00:00:00 | 25,85 | 27,30 | 25,20 | 27,00 | 9.633.300 | | 2001-09-26 | 00:00:00 | 26,90 | 28,43 | 26,89 | 28,02 | 9.790.000 | | 2001-09-27 | 00:00:00 | 27,85 | 28,57 | 27,81 | 28,39 | 4.943.700 | | 2001-09-28 | 00:00:00 | 28,39 | 28,39 | 28,39 | 28,39 | 0 | | 2001-10-01 | 00:00:00 | 29,49 | 29,49 | 28,65 | 29,21 | 4.477.600 | | 2001-10-02 | 00:00:00 | 29,40 | 29,65 | 28,60 | 29,54 | 4.543.200 | | 2001-10-03 | 00:00:00 | 29,00 | 29,72 | 28,81 | 29,53 | 5.105.400 | | 2001-10-04 | 00:00:00 | 30,00 | 30,48 | 29,86 | 30,43 | 6.697.400 | | 2001-10-05 | 00:00:00 | 29,90 | 30,65 | 29,50 | 29,75 | 5.756.800 | | 2001-10-08 | 00:00:00 | 29,35 | 30,05 | 28,95 | 29,99 | 4.786.400 | | 2001-10-09 | 00:00:00 | 29,85 | 30,24 | 29,09 | 29,26 | 5.386.800 | | 2001-10-10 | 00:00:00 | 29,06 | 30,00 | 28,95 | 29,99 | 4.285.700 | | 2001-10-11 | 00:00:00 | 30,09 | 30,54 | 29,93 | 30,35 | 5.388.900 | | 2001-10-12 | 00:00:00 | 30,40 | 30,85 | 29,80 | 30,00 | 5.626.700 | | 2001-10-15 | 00:00:00 | 29,95 | 30,00 | 29,45 | 29,65 | 3.299.900 | | 2001-10-16 | 00:00:00 | 29,65 | 29,65 | 29,65 | 29,65 | 0 | | 2001-10-17 | 00:00:00 | 30,40 | 31,25 | 30,30 | 30,85 | 6.756.300 | | 2001-10-18 | 00:00:00 | 30,50 | 30,80 | 30,30 | 30,50 | 3.412.200 | | 2001-10-19 | 00:00:00 | 30,75 | 30,75 | 30,00 | 30,40 | 5.122.400 | | 2001-10-22 | 00:00:00 | 30,50 | 30,90 | 30,00 | 30,90 | 3.357.900 | | 2001-10-23 | 00:00:00 | 30,90 | 31,70 | 30,75 | 31,40 | 4.740.900 | | 2001-10-24 | 00:00:00 | 31,10 | 32,00 | 31,05 | 31,20 | 7.275.000 | | 2001-10-25 | 00:00:00 | 31,40 | 31,65 | 30,60 | 30,85 | 5.187.800 | | 2001-10-26 | 00:00:00 | 30,85 | 30,85 | 30,85 | 30,85 | 0 | | 2001-10-29 | 00:00:00 | 31,05 | 31,25 | 30,75 | 31,05 | 3.805.300 | | 2001-10-30 | 00:00:00 | 30,80 | 30,85 | 30,00 | 30,15 | 5.555.500 | | 2001-10-31 | 00:00:00 | 30,00 | 30,60 | 29,75 | 30,45 | 5.767.600 | | 2001-11-01 | 00:00:00 | 30,35 | 30,65 | 29,85 | 30,45 | 3.068.900 | | 2001-11-02 | 00:00:00 | 30,45 | 30,85 | 30,10 | 30,85 | 4.721.800 | | 2001-11-05 | 00:00:00 | 30,90 | 30,95 | 30,50 | 30,90 | 5.289.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
