(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-05 | 00:00:00 | 30,90 | 30,95 | 30,50 | 30,90 | 5.289.300 | | 2001-11-06 | 00:00:00 | 31,00 | 31,00 | 30,05 | 30,20 | 6.476.600 | | 2001-11-07 | 00:00:00 | 30,55 | 30,75 | 30,10 | 30,65 | 4.970.200 | | 2001-11-08 | 00:00:00 | 30,70 | 31,40 | 30,65 | 31,25 | 6.918.200 | | 2001-11-09 | 00:00:00 | 31,10 | 31,40 | 30,85 | 31,35 | 3.584.500 | | 2001-11-12 | 00:00:00 | 31,20 | 31,30 | 29,65 | 30,30 | 6.297.100 | | 2001-11-13 | 00:00:00 | 30,60 | 30,95 | 30,25 | 30,80 | 4.891.800 | | 2001-11-14 | 00:00:00 | 31,00 | 31,15 | 29,80 | 29,90 | 9.981.800 | | 2001-11-15 | 00:00:00 | 30,30 | 30,63 | 29,86 | 30,45 | 5.980.600 | | 2001-11-16 | 00:00:00 | 30,20 | 30,50 | 30,15 | 30,35 | 4.182.800 | | 2001-11-19 | 00:00:00 | 30,40 | 30,95 | 30,40 | 30,90 | 3.930.700 | | 2001-11-20 | 00:00:00 | 30,75 | 31,00 | 30,40 | 30,55 | 3.881.700 | | 2001-11-21 | 00:00:00 | 30,60 | 30,85 | 30,25 | 30,50 | 3.914.200 | | 2001-11-22 | 00:00:00 | 30,55 | 30,85 | 30,45 | 30,55 | 2.191.300 | | 2001-11-23 | 00:00:00 | 30,70 | 30,80 | 30,25 | 30,45 | 3.005.200 | | 2001-11-26 | 00:00:00 | 30,70 | 31,40 | 30,55 | 31,05 | 6.255.700 | | 2001-11-27 | 00:00:00 | 31,20 | 31,60 | 30,35 | 30,50 | 6.117.700 | | 2001-11-28 | 00:00:00 | 30,75 | 30,80 | 30,20 | 30,30 | 4.461.900 | | 2001-11-29 | 00:00:00 | 30,35 | 30,75 | 30,15 | 30,60 | 4.510.600 | | 2001-11-30 | 00:00:00 | 30,70 | 31,00 | 30,50 | 30,65 | 5.830.100 | | 2001-12-03 | 00:00:00 | 30,65 | 30,75 | 30,35 | 30,65 | 4.337.600 | | 2001-12-04 | 00:00:00 | 30,70 | 30,85 | 30,55 | 30,65 | 3.599.500 | | 2001-12-05 | 00:00:00 | 30,85 | 31,15 | 30,35 | 31,00 | 9.608.500 | | 2001-12-06 | 00:00:00 | 31,20 | 31,55 | 31,05 | 31,40 | 6.700.400 | | 2001-12-07 | 00:00:00 | 31,45 | 31,90 | 31,40 | 31,50 | 4.507.600 | | 2001-12-10 | 00:00:00 | 31,55 | 31,60 | 30,75 | 31,10 | 4.373.800 | | 2001-12-11 | 00:00:00 | 31,00 | 31,05 | 30,65 | 31,05 | 4.463.500 | | 2001-12-12 | 00:00:00 | 30,90 | 31,05 | 30,40 | 30,60 | 5.083.700 | | 2001-12-13 | 00:00:00 | 30,65 | 30,75 | 29,85 | 30,05 | 6.796.900 | | 2001-12-14 | 00:00:00 | 29,80 | 30,10 | 29,45 | 29,85 | 5.300.200 | | 2001-12-17 | 00:00:00 | 29,90 | 30,65 | 29,70 | 30,50 | 4.410.700 | | 2001-12-18 | 00:00:00 | 30,40 | 30,80 | 30,15 | 30,45 | 4.502.500 | | 2001-12-19 | 00:00:00 | 30,40 | 30,75 | 30,05 | 30,50 | 4.081.100 | | 2001-12-20 | 00:00:00 | 30,30 | 30,60 | 29,90 | 29,90 | 3.855.100 | | 2001-12-21 | 00:00:00 | 29,70 | 30,91 | 29,55 | 30,80 | 7.490.800 | | 2001-12-24 | 00:00:00 | 30,80 | 30,80 | 30,80 | 30,80 | 0 | | 2001-12-25 | 00:00:00 | 30,80 | 30,80 | 30,80 | 30,80 | 0 | | 2001-12-26 | 00:00:00 | 30,80 | 30,80 | 30,80 | 30,80 | 0 | | 2001-12-27 | 00:00:00 | 30,90 | 31,00 | 30,45 | 31,00 | 2.735.600 | | 2001-12-28 | 00:00:00 | 31,05 | 31,40 | 31,05 | 31,20 | 1.836.500 | | 2001-12-31 | 00:00:00 | 31,20 | 31,20 | 31,20 | 31,20 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
