(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 14,51 | 15,19 | 14,37 | 14,91 | 7.146.000 | | 2002-10-08 | 00:00:00 | 15,28 | 15,28 | 14,31 | 14,62 | 7.187.900 | | 2002-10-09 | 00:00:00 | 14,70 | 14,93 | 14,26 | 14,89 | 7.403.900 | | 2002-10-10 | 00:00:00 | 14,75 | 15,45 | 14,73 | 15,30 | 7.934.500 | | 2002-10-11 | 00:00:00 | 15,46 | 16,22 | 15,33 | 16,22 | 10.194.500 | | 2002-10-14 | 00:00:00 | 16,05 | 16,35 | 15,82 | 16,05 | 6.690.700 | | 2002-10-15 | 00:00:00 | 16,43 | 17,49 | 16,42 | 17,20 | 11.780.700 | | 2002-10-16 | 00:00:00 | 16,85 | 17,58 | 16,53 | 16,94 | 10.681.000 | | 2002-10-17 | 00:00:00 | 17,30 | 17,60 | 17,06 | 17,30 | 9.382.900 | | 2002-10-18 | 00:00:00 | 17,55 | 17,63 | 17,05 | 17,31 | 9.617.100 | | 2002-10-21 | 00:00:00 | 17,30 | 17,90 | 17,20 | 17,84 | 7.433.200 | | 2002-10-22 | 00:00:00 | 17,98 | 18,44 | 17,74 | 18,25 | 9.520.000 | | 2002-10-23 | 00:00:00 | 18,40 | 18,50 | 17,08 | 17,10 | 10.470.700 | | 2002-10-24 | 00:00:00 | 17,34 | 17,72 | 17,25 | 17,70 | 6.551.200 | | 2002-10-25 | 00:00:00 | 17,32 | 17,50 | 17,10 | 17,37 | 6.116.600 | | 2002-10-28 | 00:00:00 | 17,70 | 18,13 | 17,51 | 17,91 | 7.021.500 | | 2002-10-29 | 00:00:00 | 17,85 | 17,93 | 17,02 | 17,18 | 6.870.100 | | 2002-10-30 | 00:00:00 | 17,34 | 17,77 | 16,98 | 17,61 | 6.216.600 | | 2002-10-31 | 00:00:00 | 17,52 | 18,00 | 17,52 | 18,00 | 8.522.900 | | 2002-11-01 | 00:00:00 | 17,92 | 17,92 | 17,32 | 17,72 | 3.820.700 | | 2002-11-04 | 00:00:00 | 18,11 | 18,29 | 17,94 | 18,16 | 6.973.800 | | 2002-11-05 | 00:00:00 | 18,02 | 18,85 | 18,01 | 18,70 | 8.125.600 | | 2002-11-06 | 00:00:00 | 18,99 | 19,18 | 18,56 | 18,68 | 8.757.600 | | 2002-11-07 | 00:00:00 | 18,88 | 19,12 | 17,92 | 17,95 | 11.740.400 | | 2002-11-08 | 00:00:00 | 17,78 | 18,04 | 17,33 | 17,61 | 8.618.800 | | 2002-11-11 | 00:00:00 | 17,20 | 17,27 | 16,80 | 17,06 | 7.347.600 | | 2002-11-12 | 00:00:00 | 17,13 | 17,19 | 16,24 | 16,79 | 14.010.300 | | 2002-11-13 | 00:00:00 | 16,70 | 16,70 | 16,11 | 16,65 | 9.163.900 | | 2002-11-14 | 00:00:00 | 16,51 | 17,46 | 16,42 | 17,34 | 13.064.600 | | 2002-11-15 | 00:00:00 | 17,65 | 17,96 | 17,53 | 17,72 | 10.132.300 | | 2002-11-18 | 00:00:00 | 17,80 | 18,41 | 17,80 | 18,20 | 8.027.700 | | 2002-11-19 | 00:00:00 | 18,00 | 18,01 | 17,68 | 18,00 | 5.636.100 | | 2002-11-20 | 00:00:00 | 18,00 | 18,09 | 17,67 | 18,02 | 3.953.400 | | 2002-11-21 | 00:00:00 | 18,36 | 18,75 | 18,23 | 18,69 | 8.262.100 | | 2002-11-22 | 00:00:00 | 18,75 | 19,05 | 18,67 | 18,93 | 7.296.700 | | 2002-11-25 | 00:00:00 | 19,10 | 19,43 | 19,08 | 19,15 | 8.392.800 | | 2002-11-26 | 00:00:00 | 19,26 | 19,27 | 18,71 | 18,79 | 7.432.200 | | 2002-11-27 | 00:00:00 | 18,65 | 19,72 | 18,65 | 19,68 | 7.258.600 | | 2002-11-28 | 00:00:00 | 19,70 | 20,08 | 19,46 | 19,95 | 7.542.200 | | 2002-11-29 | 00:00:00 | 20,04 | 20,34 | 19,92 | 20,09 | 7.895.100 | | 2002-12-02 | 00:00:00 | 20,26 | 20,95 | 20,26 | 20,32 | 9.375.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
