(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 23,45 | 24,32 | 23,20 | 24,32 | 5.779.800 | | 2002-06-18 | 00:00:00 | 24,45 | 24,67 | 24,33 | 24,42 | 5.689.000 | | 2002-06-19 | 00:00:00 | 24,20 | 24,48 | 24,02 | 24,35 | 4.159.800 | | 2002-06-20 | 00:00:00 | 24,20 | 24,59 | 23,72 | 23,95 | 6.143.500 | | 2002-06-21 | 00:00:00 | 23,55 | 24,46 | 23,51 | 23,85 | 12.125.300 | | 2002-06-24 | 00:00:00 | 24,00 | 24,38 | 23,12 | 23,50 | 5.874.100 | | 2002-06-25 | 00:00:00 | 23,72 | 23,77 | 23,35 | 23,40 | 5.741.100 | | 2002-06-26 | 00:00:00 | 22,67 | 22,98 | 22,41 | 22,85 | 7.731.900 | | 2002-06-27 | 00:00:00 | 22,98 | 23,70 | 22,80 | 23,40 | 6.798.800 | | 2002-06-28 | 00:00:00 | 23,74 | 24,05 | 23,47 | 24,00 | 7.077.000 | | 2002-07-01 | 00:00:00 | 23,89 | 24,44 | 23,73 | 24,22 | 4.231.200 | | 2002-07-02 | 00:00:00 | 24,00 | 24,15 | 23,23 | 23,38 | 6.538.600 | | 2002-07-03 | 00:00:00 | 23,50 | 23,55 | 22,92 | 23,04 | 5.679.300 | | 2002-07-04 | 00:00:00 | 23,35 | 23,35 | 23,00 | 23,24 | 2.621.800 | | 2002-07-05 | 00:00:00 | 23,38 | 24,04 | 23,38 | 23,86 | 6.386.600 | | 2002-07-08 | 00:00:00 | 23,81 | 24,16 | 23,60 | 24,05 | 4.584.400 | | 2002-07-09 | 00:00:00 | 24,10 | 24,22 | 23,41 | 23,65 | 4.889.300 | | 2002-07-10 | 00:00:00 | 23,34 | 23,47 | 23,05 | 23,13 | 4.132.700 | | 2002-07-11 | 00:00:00 | 22,69 | 22,77 | 22,00 | 22,00 | 7.998.000 | | 2002-07-12 | 00:00:00 | 22,45 | 22,55 | 21,05 | 21,60 | 6.950.700 | | 2002-07-15 | 00:00:00 | 21,75 | 21,78 | 20,53 | 20,53 | 5.345.700 | | 2002-07-16 | 00:00:00 | 21,09 | 21,09 | 19,80 | 20,30 | 7.840.500 | | 2002-07-17 | 00:00:00 | 20,30 | 20,75 | 19,99 | 20,60 | 6.812.000 | | 2002-07-18 | 00:00:00 | 20,66 | 21,20 | 20,21 | 20,50 | 6.618.900 | | 2002-07-19 | 00:00:00 | 20,00 | 20,33 | 19,31 | 19,34 | 9.964.100 | | 2002-07-22 | 00:00:00 | 19,25 | 19,25 | 18,13 | 18,13 | 7.775.400 | | 2002-07-23 | 00:00:00 | 18,47 | 18,89 | 17,46 | 17,79 | 8.953.300 | | 2002-07-24 | 00:00:00 | 18,00 | 18,20 | 16,55 | 17,15 | 11.540.800 | | 2002-07-25 | 00:00:00 | 17,97 | 18,07 | 17,39 | 17,89 | 10.737.100 | | 2002-07-26 | 00:00:00 | 17,75 | 18,05 | 17,12 | 17,85 | 8.131.900 | | 2002-07-29 | 00:00:00 | 17,97 | 19,20 | 17,89 | 19,10 | 10.077.900 | | 2002-07-30 | 00:00:00 | 19,39 | 19,95 | 19,16 | 19,46 | 9.007.500 | | 2002-07-31 | 00:00:00 | 19,65 | 20,47 | 19,21 | 19,87 | 12.166.500 | | 2002-08-01 | 00:00:00 | 19,40 | 20,10 | 18,97 | 19,16 | 8.399.400 | | 2002-08-02 | 00:00:00 | 18,91 | 19,09 | 18,61 | 18,96 | 7.422.700 | | 2002-08-05 | 00:00:00 | 18,65 | 18,72 | 18,16 | 18,29 | 5.019.200 | | 2002-08-06 | 00:00:00 | 18,00 | 19,35 | 17,77 | 19,30 | 6.467.600 | | 2002-08-07 | 00:00:00 | 19,49 | 19,85 | 19,06 | 19,16 | 5.897.000 | | 2002-08-08 | 00:00:00 | 19,60 | 19,95 | 19,31 | 19,95 | 6.079.100 | | 2002-08-09 | 00:00:00 | 20,00 | 20,38 | 19,81 | 20,37 | 5.161.100 | | 2002-08-12 | 00:00:00 | 20,23 | 20,66 | 20,12 | 20,14 | 5.454.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
