(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 20,26 | 20,95 | 20,26 | 20,32 | 9.375.900 | | 2002-12-03 | 00:00:00 | 20,60 | 20,60 | 19,60 | 19,75 | 9.754.300 | | 2002-12-04 | 00:00:00 | 19,52 | 20,00 | 19,22 | 19,74 | 6.553.300 | | 2002-12-05 | 00:00:00 | 19,80 | 20,15 | 18,94 | 19,09 | 7.744.500 | | 2002-12-06 | 00:00:00 | 19,12 | 19,35 | 18,52 | 19,04 | 6.912.100 | | 2002-12-09 | 00:00:00 | 19,26 | 19,31 | 18,52 | 18,63 | 5.816.700 | | 2002-12-10 | 00:00:00 | 18,60 | 19,15 | 18,60 | 18,89 | 5.255.200 | | 2002-12-11 | 00:00:00 | 19,06 | 19,49 | 18,80 | 19,37 | 6.564.500 | | 2002-12-12 | 00:00:00 | 19,38 | 19,63 | 19,03 | 19,26 | 7.220.500 | | 2002-12-13 | 00:00:00 | 19,15 | 19,20 | 18,73 | 19,01 | 5.749.100 | | 2002-12-16 | 00:00:00 | 18,76 | 19,63 | 18,73 | 19,41 | 5.241.100 | | 2002-12-17 | 00:00:00 | 19,50 | 19,87 | 19,20 | 19,53 | 7.254.700 | | 2002-12-18 | 00:00:00 | 19,58 | 19,70 | 19,22 | 19,35 | 7.285.400 | | 2002-12-19 | 00:00:00 | 19,49 | 19,58 | 18,65 | 19,43 | 11.381.200 | | 2002-12-20 | 00:00:00 | 19,40 | 19,81 | 19,35 | 19,81 | 22.162.200 | | 2002-12-23 | 00:00:00 | 19,84 | 20,07 | 19,68 | 19,91 | 3.831.500 | | 2002-12-24 | 00:00:00 | 19,91 | 19,91 | 19,91 | 19,91 | 0 | | 2002-12-25 | 00:00:00 | 19,91 | 19,91 | 19,91 | 19,91 | 0 | | 2002-12-26 | 00:00:00 | 19,91 | 19,91 | 19,91 | 19,91 | 0 | | 2002-12-27 | 00:00:00 | 20,00 | 20,00 | 19,19 | 19,30 | 3.375.900 | | 2002-12-30 | 00:00:00 | 19,10 | 19,60 | 19,10 | 19,60 | 2.479.500 | | 2002-12-31 | 00:00:00 | 19,60 | 19,60 | 19,60 | 19,60 | 0 | | 2003-01-01 | 00:00:00 | 19,60 | 19,60 | 19,60 | 19,60 | 0 | | 2003-01-02 | 00:00:00 | 19,35 | 20,10 | 19,35 | 20,10 | 7.150.800 | | 2003-01-03 | 00:00:00 | 20,06 | 20,31 | 19,93 | 20,12 | 5.632.700 | | 2003-01-06 | 00:00:00 | 20,25 | 20,48 | 19,93 | 20,20 | 4.255.500 | | 2003-01-07 | 00:00:00 | 20,20 | 20,34 | 20,00 | 20,27 | 5.984.100 | | 2003-01-08 | 00:00:00 | 20,20 | 20,28 | 20,00 | 20,10 | 6.120.300 | | 2003-01-09 | 00:00:00 | 20,08 | 20,27 | 19,50 | 20,27 | 8.640.600 | | 2003-01-10 | 00:00:00 | 20,30 | 20,60 | 19,83 | 20,03 | 8.056.600 | | 2003-01-13 | 00:00:00 | 20,23 | 20,45 | 19,93 | 20,07 | 5.950.800 | | 2003-01-14 | 00:00:00 | 20,10 | 20,53 | 20,07 | 20,39 | 6.762.000 | | 2003-01-15 | 00:00:00 | 20,50 | 20,50 | 19,75 | 19,79 | 7.464.300 | | 2003-01-16 | 00:00:00 | 19,94 | 20,05 | 19,52 | 19,94 | 6.498.400 | | 2003-01-17 | 00:00:00 | 19,60 | 19,66 | 19,02 | 19,03 | 8.852.600 | | 2003-01-20 | 00:00:00 | 19,10 | 19,28 | 18,69 | 18,78 | 5.311.100 | | 2003-01-21 | 00:00:00 | 19,00 | 19,14 | 18,39 | 18,40 | 8.727.600 | | 2003-01-22 | 00:00:00 | 18,59 | 18,68 | 17,44 | 17,44 | 20.227.900 | | 2003-01-23 | 00:00:00 | 17,74 | 18,23 | 17,31 | 17,95 | 13.640.200 | | 2003-01-24 | 00:00:00 | 18,10 | 18,45 | 17,95 | 18,04 | 9.570.900 | | 2003-01-27 | 00:00:00 | 17,80 | 18,22 | 17,42 | 17,72 | 12.884.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
