(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 2022-06-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 27,91 | 27,93 | 27,91 | 27,56 | 8.167.800 | | 2002-04-23 | 00:00:00 | 27,56 | 27,60 | 27,14 | 27,35 | 5.110.100 | | 2002-04-24 | 00:00:00 | 27,30 | 27,80 | 27,25 | 27,44 | 3.651.900 | | 2002-04-25 | 00:00:00 | 27,36 | 27,38 | 26,76 | 27,38 | 6.431.800 | | 2002-04-26 | 00:00:00 | 27,44 | 27,69 | 27,22 | 27,40 | 5.700.700 | | 2002-04-29 | 00:00:00 | 27,20 | 27,30 | 27,04 | 27,04 | 3.890.200 | | 2002-04-30 | 00:00:00 | 26,98 | 27,13 | 26,53 | 26,82 | 6.455.400 | | 2002-05-01 | 00:00:00 | 26,82 | 26,82 | 26,82 | 26,82 | 0 | | 2002-05-02 | 00:00:00 | 26,84 | 26,90 | 26,37 | 26,46 | 3.524.500 | | 2002-05-03 | 00:00:00 | 26,55 | 26,99 | 26,23 | 26,41 | 4.449.000 | | 2002-05-06 | 00:00:00 | 26,40 | 26,70 | 26,25 | 26,51 | 3.295.500 | | 2002-05-07 | 00:00:00 | 26,46 | 26,50 | 26,16 | 26,16 | 5.337.300 | | 2002-05-08 | 00:00:00 | 26,31 | 26,56 | 26,15 | 26,56 | 4.123.100 | | 2002-05-09 | 00:00:00 | 26,45 | 26,57 | 26,20 | 26,20 | 2.811.100 | | 2002-05-10 | 00:00:00 | 26,25 | 26,55 | 26,12 | 26,19 | 3.988.500 | | 2002-05-13 | 00:00:00 | 26,15 | 26,19 | 25,72 | 25,90 | 5.398.500 | | 2002-05-14 | 00:00:00 | 26,00 | 26,19 | 25,60 | 26,12 | 5.987.200 | | 2002-05-15 | 00:00:00 | 26,33 | 26,67 | 26,28 | 26,59 | 7.648.700 | | 2002-05-16 | 00:00:00 | 26,69 | 26,77 | 26,40 | 26,45 | 3.352.900 | | 2002-05-17 | 00:00:00 | 26,54 | 26,61 | 26,16 | 26,24 | 3.940.500 | | 2002-05-20 | 00:00:00 | 26,07 | 26,07 | 25,75 | 25,75 | 2.795.800 | | 2002-05-21 | 00:00:00 | 25,75 | 25,98 | 25,62 | 25,85 | 3.461.000 | | 2002-05-22 | 00:00:00 | 25,67 | 25,76 | 25,17 | 25,17 | 4.996.600 | | 2002-05-23 | 00:00:00 | 25,30 | 25,30 | 24,95 | 25,09 | 4.019.100 | | 2002-05-24 | 00:00:00 | 25,20 | 25,39 | 25,08 | 25,27 | 2.701.300 | | 2002-05-27 | 00:00:00 | 25,45 | 25,78 | 25,40 | 25,78 | 2.800.000 | | 2002-05-28 | 00:00:00 | 25,89 | 25,90 | 25,31 | 25,52 | 3.482.200 | | 2002-05-29 | 00:00:00 | 25,48 | 25,59 | 25,26 | 25,59 | 3.194.200 | | 2002-05-30 | 00:00:00 | 25,59 | 25,59 | 25,04 | 25,09 | 2.941.200 | | 2002-05-31 | 00:00:00 | 25,01 | 25,28 | 24,94 | 25,00 | 3.273.700 | | 2002-06-03 | 00:00:00 | 25,23 | 25,32 | 24,77 | 24,78 | 2.700.600 | | 2002-06-04 | 00:00:00 | 24,60 | 24,60 | 24,11 | 24,11 | 4.895.000 | | 2002-06-05 | 00:00:00 | 24,20 | 24,60 | 24,10 | 24,24 | 4.621.300 | | 2002-06-06 | 00:00:00 | 24,35 | 24,70 | 24,14 | 24,21 | 3.568.400 | | 2002-06-07 | 00:00:00 | 24,10 | 24,20 | 23,59 | 23,80 | 4.695.800 | | 2002-06-10 | 00:00:00 | 24,16 | 24,20 | 23,72 | 23,93 | 2.913.300 | | 2002-06-11 | 00:00:00 | 24,18 | 24,57 | 24,00 | 24,41 | 4.624.700 | | 2002-06-12 | 00:00:00 | 24,35 | 24,63 | 24,20 | 24,20 | 4.849.800 | | 2002-06-13 | 00:00:00 | 24,55 | 24,56 | 23,72 | 23,82 | 4.143.500 | | 2002-06-14 | 00:00:00 | 23,75 | 23,94 | 23,02 | 23,26 | 5.049.600 | | 2002-06-17 | 00:00:00 | 23,45 | 24,32 | 23,20 | 24,32 | 5.779.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
