(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 28,20 | 28,40 | 27,65 | 27,94 | 5.470.200 | | 2000-02-29 | 00:00:00 | 28,30 | 29,01 | 28,00 | 28,25 | 5.219.300 | | 2000-03-01 | 00:00:00 | 28,80 | 29,00 | 28,08 | 28,42 | 2.953.200 | | 2000-03-02 | 00:00:00 | 29,16 | 29,16 | 28,25 | 28,80 | 3.724.600 | | 2000-03-03 | 00:00:00 | 29,00 | 29,10 | 28,49 | 28,84 | 3.424.600 | | 2000-03-06 | 00:00:00 | 28,50 | 30,50 | 28,38 | 30,50 | 7.896.200 | | 2000-03-07 | 00:00:00 | 30,25 | 31,00 | 29,60 | 30,25 | 7.747.900 | | 2000-03-08 | 00:00:00 | 30,00 | 30,00 | 29,10 | 29,55 | 3.490.000 | | 2000-03-09 | 00:00:00 | 30,02 | 30,09 | 29,35 | 29,81 | 3.332.300 | | 2000-03-10 | 00:00:00 | 30,10 | 30,25 | 29,25 | 29,50 | 3.483.000 | | 2000-03-13 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 0 | | 2000-03-14 | 00:00:00 | 28,66 | 29,20 | 28,51 | 29,06 | 2.415.500 | | 2000-03-15 | 00:00:00 | 28,95 | 29,27 | 28,66 | 29,16 | 3.356.100 | | 2000-03-16 | 00:00:00 | 29,80 | 30,00 | 29,04 | 29,93 | 5.861.900 | | 2000-03-17 | 00:00:00 | 30,49 | 30,49 | 29,10 | 30,40 | 8.317.000 | | 2000-03-20 | 00:00:00 | 29,20 | 29,40 | 28,41 | 28,96 | 3.719.200 | | 2000-03-21 | 00:00:00 | 28,71 | 28,79 | 28,10 | 28,11 | 5.003.100 | | 2000-03-22 | 00:00:00 | 28,45 | 28,60 | 27,70 | 28,00 | 7.593.300 | | 2000-03-23 | 00:00:00 | 28,15 | 28,40 | 27,85 | 28,12 | 4.933.200 | | 2000-03-24 | 00:00:00 | 28,55 | 29,53 | 28,25 | 29,30 | 5.857.100 | | 2000-03-27 | 00:00:00 | 29,35 | 29,52 | 29,10 | 29,15 | 2.244.200 | | 2000-03-28 | 00:00:00 | 29,15 | 29,39 | 28,56 | 28,68 | 2.155.300 | | 2000-03-29 | 00:00:00 | 28,80 | 29,40 | 28,62 | 29,25 | 3.000.200 | | 2000-03-30 | 00:00:00 | 29,02 | 29,33 | 28,92 | 29,25 | 3.396.300 | | 2000-03-31 | 00:00:00 | 29,06 | 29,35 | 28,67 | 28,98 | 3.028.300 | | 2000-04-03 | 00:00:00 | 28,95 | 29,50 | 28,67 | 29,50 | 3.359.100 | | 2000-04-04 | 00:00:00 | 30,20 | 30,71 | 29,90 | 30,70 | 12.680.100 | | 2000-04-05 | 00:00:00 | 30,50 | 30,65 | 29,90 | 30,60 | 5.926.100 | | 2000-04-06 | 00:00:00 | 30,50 | 30,50 | 29,80 | 30,15 | 4.473.500 | | 2000-04-07 | 00:00:00 | 29,80 | 30,10 | 29,70 | 30,00 | 3.020.500 | | 2000-04-10 | 00:00:00 | 29,95 | 30,50 | 29,40 | 30,48 | 3.847.300 | | 2000-04-11 | 00:00:00 | 30,20 | 30,55 | 30,00 | 30,05 | 3.692.200 | | 2000-04-12 | 00:00:00 | 30,30 | 30,65 | 29,95 | 30,65 | 5.473.100 | | 2000-04-13 | 00:00:00 | 30,05 | 31,20 | 30,05 | 31,00 | 8.451.800 | | 2000-04-14 | 00:00:00 | 30,90 | 31,05 | 30,40 | 30,60 | 5.798.100 | | 2000-04-17 | 00:00:00 | 29,60 | 31,20 | 29,55 | 30,65 | 7.296.400 | | 2000-04-18 | 00:00:00 | 30,50 | 30,75 | 30,15 | 30,50 | 4.035.700 | | 2000-04-19 | 00:00:00 | 30,55 | 30,70 | 30,30 | 30,60 | 3.734.400 | | 2000-04-20 | 00:00:00 | 30,50 | 31,45 | 30,35 | 31,40 | 6.195.700 | | 2000-04-21 | 00:00:00 | 31,40 | 31,40 | 31,40 | 31,40 | 0 | | 2000-04-24 | 00:00:00 | 31,40 | 31,40 | 31,40 | 31,40 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
