(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 27,34 | 27,47 | 27,01 | 27,45 | 3.117.800 | | 2002-02-26 | 00:00:00 | 27,70 | 28,03 | 27,50 | 27,65 | 4.315.200 | | 2002-02-27 | 00:00:00 | 27,82 | 28,45 | 27,82 | 28,45 | 5.044.700 | | 2002-02-28 | 00:00:00 | 28,37 | 28,90 | 28,10 | 28,63 | 5.103.000 | | 2002-03-01 | 00:00:00 | 28,60 | 29,03 | 28,59 | 28,84 | 4.312.300 | | 2002-03-04 | 00:00:00 | 29,30 | 29,49 | 29,16 | 29,45 | 4.409.600 | | 2002-03-05 | 00:00:00 | 29,50 | 29,71 | 29,22 | 29,65 | 5.185.900 | | 2002-03-06 | 00:00:00 | 29,51 | 29,90 | 29,50 | 29,90 | 4.612.600 | | 2002-03-07 | 00:00:00 | 30,00 | 30,03 | 29,07 | 29,41 | 6.254.600 | | 2002-03-08 | 00:00:00 | 29,50 | 29,70 | 28,50 | 29,05 | 8.435.800 | | 2002-03-11 | 00:00:00 | 28,70 | 29,05 | 28,60 | 28,77 | 3.038.300 | | 2002-03-12 | 00:00:00 | 28,74 | 28,85 | 28,51 | 28,65 | 2.857.900 | | 2002-03-13 | 00:00:00 | 28,75 | 28,85 | 28,32 | 28,43 | 3.849.500 | | 2002-03-14 | 00:00:00 | 28,50 | 28,60 | 28,35 | 28,58 | 2.875.400 | | 2002-03-15 | 00:00:00 | 28,67 | 28,82 | 28,38 | 28,45 | 9.059.200 | | 2002-03-18 | 00:00:00 | 28,20 | 29,21 | 28,20 | 28,99 | 5.067.500 | | 2002-03-19 | 00:00:00 | 29,20 | 29,36 | 28,91 | 29,23 | 3.414.400 | | 2002-03-20 | 00:00:00 | 29,20 | 29,28 | 28,74 | 28,75 | 3.189.400 | | 2002-03-21 | 00:00:00 | 28,62 | 29,00 | 28,62 | 28,77 | 2.546.100 | | 2002-03-22 | 00:00:00 | 28,86 | 28,94 | 28,50 | 28,71 | 2.877.300 | | 2002-03-25 | 00:00:00 | 28,58 | 28,90 | 28,38 | 28,42 | 2.893.100 | | 2002-03-26 | 00:00:00 | 28,45 | 28,51 | 28,02 | 28,43 | 4.506.100 | | 2002-03-27 | 00:00:00 | 28,32 | 28,36 | 28,02 | 28,11 | 2.956.300 | | 2002-03-28 | 00:00:00 | 28,11 | 28,11 | 28,11 | 28,11 | 0 | | 2002-03-29 | 00:00:00 | 28,11 | 28,11 | 28,11 | 28,11 | 0 | | 2002-04-01 | 00:00:00 | 28,11 | 28,11 | 28,11 | 28,11 | 0 | | 2002-04-02 | 00:00:00 | 28,20 | 28,33 | 27,84 | 27,86 | 3.260.900 | | 2002-04-03 | 00:00:00 | 27,86 | 28,48 | 27,86 | 28,37 | 4.056.200 | | 2002-04-04 | 00:00:00 | 28,37 | 28,76 | 28,25 | 28,60 | 4.750.000 | | 2002-04-05 | 00:00:00 | 28,75 | 29,12 | 28,74 | 28,95 | 5.601.700 | | 2002-04-08 | 00:00:00 | 28,99 | 28,99 | 28,08 | 28,08 | 4.460.400 | | 2002-04-09 | 00:00:00 | 28,35 | 28,48 | 28,19 | 28,21 | 3.734.100 | | 2002-04-10 | 00:00:00 | 28,20 | 28,88 | 28,12 | 28,76 | 4.000.100 | | 2002-04-11 | 00:00:00 | 28,90 | 29,05 | 27,85 | 27,85 | 6.761.500 | | 2002-04-12 | 00:00:00 | 27,93 | 28,21 | 27,63 | 28,15 | 4.738.200 | | 2002-04-15 | 00:00:00 | 28,21 | 28,39 | 27,69 | 27,83 | 4.835.400 | | 2002-04-16 | 00:00:00 | 27,92 | 28,58 | 27,85 | 28,58 | 3.511.300 | | 2002-04-17 | 00:00:00 | 28,68 | 28,81 | 28,16 | 28,43 | 4.734.000 | | 2002-04-18 | 00:00:00 | 28,23 | 28,67 | 27,92 | 27,99 | 4.851.000 | | 2002-04-19 | 00:00:00 | 27,95 | 28,06 | 27,62 | 27,80 | 6.121.600 | | 2002-04-22 | 00:00:00 | 27,91 | 27,93 | 27,91 | 27,56 | 8.167.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
