(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 31,20 | 31,20 | 31,20 | 31,20 | 0 | | 2002-01-01 | 00:00:00 | 31,20 | 31,20 | 31,20 | 31,20 | 0 | | 2002-01-02 | 00:00:00 | 31,00 | 31,40 | 30,75 | 30,95 | 2.785.200 | | 2002-01-03 | 00:00:00 | 31,20 | 31,40 | 31,00 | 31,20 | 2.860.500 | | 2002-01-04 | 00:00:00 | 31,30 | 31,35 | 30,80 | 31,10 | 4.131.700 | | 2002-01-07 | 00:00:00 | 31,05 | 31,25 | 30,60 | 30,60 | 4.154.800 | | 2002-01-08 | 00:00:00 | 30,60 | 31,05 | 30,60 | 30,60 | 4.880.900 | | 2002-01-09 | 00:00:00 | 30,80 | 31,20 | 30,45 | 31,15 | 4.621.000 | | 2002-01-10 | 00:00:00 | 30,95 | 31,25 | 30,55 | 30,75 | 4.727.400 | | 2002-01-11 | 00:00:00 | 30,95 | 30,95 | 30,45 | 30,90 | 4.280.800 | | 2002-01-14 | 00:00:00 | 30,55 | 30,65 | 30,25 | 30,35 | 3.379.700 | | 2002-01-15 | 00:00:00 | 30,40 | 30,55 | 30,05 | 30,40 | 4.599.500 | | 2002-01-16 | 00:00:00 | 30,35 | 30,40 | 29,90 | 29,90 | 5.414.700 | | 2002-01-17 | 00:00:00 | 30,12 | 30,70 | 30,06 | 30,30 | 4.073.500 | | 2002-01-18 | 00:00:00 | 30,10 | 30,35 | 29,95 | 30,35 | 3.925.100 | | 2002-01-21 | 00:00:00 | 30,35 | 30,35 | 29,95 | 30,20 | 2.502.600 | | 2002-01-22 | 00:00:00 | 30,05 | 30,45 | 30,05 | 30,35 | 3.821.700 | | 2002-01-23 | 00:00:00 | 30,25 | 30,40 | 29,70 | 30,20 | 5.367.800 | | 2002-01-24 | 00:00:00 | 30,20 | 30,30 | 29,85 | 29,90 | 5.155.000 | | 2002-01-25 | 00:00:00 | 29,98 | 29,99 | 29,63 | 29,94 | 3.239.300 | | 2002-01-28 | 00:00:00 | 30,09 | 30,34 | 30,01 | 30,09 | 3.744.300 | | 2002-01-29 | 00:00:00 | 30,25 | 30,70 | 30,00 | 30,40 | 4.853.000 | | 2002-01-30 | 00:00:00 | 30,15 | 30,55 | 29,95 | 30,45 | 5.369.400 | | 2002-01-31 | 00:00:00 | 30,60 | 30,70 | 30,00 | 30,25 | 4.143.300 | | 2002-02-01 | 00:00:00 | 30,30 | 30,30 | 29,70 | 30,10 | 5.902.300 | | 2002-02-04 | 00:00:00 | 30,00 | 30,00 | 28,82 | 29,01 | 8.657.100 | | 2002-02-05 | 00:00:00 | 28,97 | 29,05 | 28,22 | 28,29 | 7.842.700 | | 2002-02-06 | 00:00:00 | 28,50 | 28,57 | 27,61 | 27,90 | 7.688.600 | | 2002-02-07 | 00:00:00 | 28,00 | 28,78 | 27,76 | 28,56 | 5.289.200 | | 2002-02-08 | 00:00:00 | 28,48 | 29,00 | 28,42 | 28,82 | 3.193.600 | | 2002-02-11 | 00:00:00 | 29,05 | 29,10 | 28,53 | 28,59 | 2.501.200 | | 2002-02-12 | 00:00:00 | 28,69 | 28,93 | 28,37 | 28,40 | 2.651.400 | | 2002-02-13 | 00:00:00 | 28,50 | 28,91 | 28,42 | 28,85 | 2.693.000 | | 2002-02-14 | 00:00:00 | 28,97 | 29,07 | 28,70 | 28,96 | 2.695.500 | | 2002-02-15 | 00:00:00 | 28,98 | 29,02 | 28,40 | 28,40 | 3.229.100 | | 2002-02-18 | 00:00:00 | 28,36 | 28,62 | 28,20 | 28,50 | 2.209.000 | | 2002-02-19 | 00:00:00 | 28,40 | 28,42 | 27,73 | 27,93 | 3.774.400 | | 2002-02-20 | 00:00:00 | 27,74 | 27,80 | 26,82 | 26,96 | 10.824.300 | | 2002-02-21 | 00:00:00 | 27,26 | 27,60 | 27,01 | 27,25 | 4.890.600 | | 2002-02-22 | 00:00:00 | 26,83 | 27,28 | 26,80 | 27,12 | 3.268.100 | | 2002-02-25 | 00:00:00 | 27,34 | 27,47 | 27,01 | 27,45 | 3.117.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
