(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 2021-09-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 20,23 | 20,66 | 20,12 | 20,14 | 5.454.000 | | 2002-08-13 | 00:00:00 | 20,38 | 20,40 | 19,48 | 20,20 | 6.155.300 | | 2002-08-14 | 00:00:00 | 19,70 | 19,86 | 19,28 | 19,28 | 5.006.300 | | 2002-08-15 | 00:00:00 | 19,28 | 19,28 | 19,28 | 19,28 | 0 | | 2002-08-16 | 00:00:00 | 19,99 | 20,08 | 19,65 | 20,02 | 6.293.900 | | 2002-08-19 | 00:00:00 | 19,90 | 20,71 | 19,84 | 20,71 | 5.297.800 | | 2002-08-20 | 00:00:00 | 20,60 | 20,86 | 20,39 | 20,47 | 4.539.400 | | 2002-08-21 | 00:00:00 | 20,70 | 21,16 | 20,51 | 20,75 | 5.023.900 | | 2002-08-22 | 00:00:00 | 20,90 | 21,34 | 20,90 | 21,31 | 5.292.500 | | 2002-08-23 | 00:00:00 | 21,27 | 21,48 | 20,87 | 20,95 | 4.069.100 | | 2002-08-26 | 00:00:00 | 20,90 | 21,29 | 20,78 | 20,80 | 2.577.900 | | 2002-08-27 | 00:00:00 | 20,86 | 21,50 | 20,86 | 21,40 | 5.345.200 | | 2002-08-28 | 00:00:00 | 21,19 | 21,28 | 20,51 | 20,56 | 5.500.700 | | 2002-08-29 | 00:00:00 | 20,27 | 20,27 | 19,31 | 19,57 | 10.465.500 | | 2002-08-30 | 00:00:00 | 19,70 | 19,74 | 19,11 | 19,38 | 5.615.200 | | 2002-09-02 | 00:00:00 | 19,16 | 19,19 | 18,69 | 18,76 | 5.308.600 | | 2002-09-03 | 00:00:00 | 18,60 | 18,65 | 18,00 | 18,00 | 7.790.800 | | 2002-09-04 | 00:00:00 | 17,92 | 18,50 | 17,80 | 18,35 | 6.417.600 | | 2002-09-05 | 00:00:00 | 18,42 | 18,43 | 17,62 | 18,25 | 6.308.200 | | 2002-09-06 | 00:00:00 | 17,99 | 18,49 | 17,66 | 18,48 | 8.229.800 | | 2002-09-09 | 00:00:00 | 18,43 | 18,43 | 17,52 | 17,53 | 7.449.100 | | 2002-09-10 | 00:00:00 | 17,74 | 18,20 | 17,70 | 18,16 | 6.019.500 | | 2002-09-11 | 00:00:00 | 18,30 | 18,66 | 17,91 | 18,56 | 5.091.400 | | 2002-09-12 | 00:00:00 | 18,20 | 18,25 | 17,10 | 17,30 | 10.197.400 | | 2002-09-13 | 00:00:00 | 17,27 | 17,28 | 16,57 | 16,81 | 15.720.300 | | 2002-09-16 | 00:00:00 | 17,05 | 17,50 | 16,66 | 17,02 | 9.910.900 | | 2002-09-17 | 00:00:00 | 17,74 | 17,80 | 16,69 | 16,74 | 10.284.000 | | 2002-09-18 | 00:00:00 | 16,50 | 16,50 | 15,62 | 15,70 | 12.254.000 | | 2002-09-19 | 00:00:00 | 16,00 | 16,24 | 15,40 | 15,44 | 10.717.600 | | 2002-09-20 | 00:00:00 | 15,28 | 15,97 | 15,16 | 15,17 | 16.773.200 | | 2002-09-23 | 00:00:00 | 15,33 | 15,74 | 14,04 | 14,23 | 11.823.500 | | 2002-09-24 | 00:00:00 | 14,41 | 15,30 | 13,62 | 14,65 | 16.745.200 | | 2002-09-25 | 00:00:00 | 14,40 | 15,57 | 14,40 | 15,22 | 11.549.900 | | 2002-09-26 | 00:00:00 | 15,65 | 16,00 | 15,49 | 16,00 | 10.189.600 | | 2002-09-27 | 00:00:00 | 15,87 | 16,03 | 15,33 | 15,58 | 7.490.100 | | 2002-09-30 | 00:00:00 | 14,90 | 15,15 | 14,41 | 14,84 | 9.788.400 | | 2002-10-01 | 00:00:00 | 15,02 | 15,24 | 14,64 | 14,91 | 7.225.400 | | 2002-10-02 | 00:00:00 | 15,45 | 15,65 | 15,26 | 15,65 | 7.812.700 | | 2002-10-03 | 00:00:00 | 15,40 | 15,99 | 15,40 | 15,71 | 6.617.100 | | 2002-10-04 | 00:00:00 | 15,66 | 15,70 | 14,80 | 14,81 | 7.644.100 | | 2002-10-07 | 00:00:00 | 14,51 | 15,19 | 14,37 | 14,91 | 7.146.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
