(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-27 | 00:00:00 | 17,80 | 18,22 | 17,42 | 17,72 | 12.884.000 | | 2003-01-28 | 00:00:00 | 18,03 | 18,16 | 17,70 | 17,87 | 13.448.700 | | 2003-01-29 | 00:00:00 | 17,60 | 18,46 | 17,10 | 18,42 | 15.046.900 | | 2003-01-30 | 00:00:00 | 18,65 | 19,14 | 18,47 | 19,00 | 11.952.400 | | 2003-01-31 | 00:00:00 | 18,62 | 19,68 | 18,53 | 19,68 | 18.022.700 | | 2003-02-03 | 00:00:00 | 19,95 | 20,05 | 19,77 | 19,93 | 12.189.000 | | 2003-02-04 | 00:00:00 | 19,86 | 19,86 | 19,20 | 19,30 | 12.492.000 | | 2003-02-05 | 00:00:00 | 19,35 | 19,90 | 19,05 | 19,90 | 9.403.300 | | 2003-02-06 | 00:00:00 | 19,70 | 20,05 | 19,58 | 19,78 | 11.255.500 | | 2003-02-07 | 00:00:00 | 19,76 | 20,08 | 19,66 | 20,02 | 9.832.100 | | 2003-02-10 | 00:00:00 | 19,90 | 20,01 | 19,70 | 19,97 | 7.788.400 | | 2003-02-11 | 00:00:00 | 20,10 | 21,21 | 20,02 | 20,99 | 21.708.900 | | 2003-02-12 | 00:00:00 | 20,80 | 21,07 | 20,54 | 20,60 | 11.132.500 | | 2003-02-13 | 00:00:00 | 20,49 | 20,97 | 20,41 | 20,53 | 12.216.000 | | 2003-02-14 | 00:00:00 | 20,80 | 21,73 | 20,69 | 21,43 | 13.544.100 | | 2003-02-17 | 00:00:00 | 21,80 | 21,92 | 21,68 | 21,74 | 6.700.400 | | 2003-02-18 | 00:00:00 | 21,74 | 22,63 | 21,47 | 22,49 | 12.350.500 | | 2003-02-19 | 00:00:00 | 22,32 | 22,46 | 21,72 | 21,72 | 12.453.300 | | 2003-02-20 | 00:00:00 | 21,75 | 22,45 | 21,55 | 21,73 | 19.895.000 | | 2003-02-21 | 00:00:00 | 21,70 | 23,00 | 21,56 | 22,93 | 29.314.100 | | 2003-02-24 | 00:00:00 | 23,22 | 24,26 | 23,13 | 24,20 | 36.770.800 | | 2003-02-25 | 00:00:00 | 23,84 | 23,94 | 22,74 | 22,86 | 37.665.700 | | 2003-02-26 | 00:00:00 | 23,15 | 23,38 | 22,41 | 22,44 | 17.839.600 | | 2003-02-27 | 00:00:00 | 22,70 | 23,72 | 22,24 | 23,36 | 22.133.200 | | 2003-02-28 | 00:00:00 | 23,47 | 24,06 | 23,00 | 23,45 | 19.477.700 | | 2003-03-03 | 00:00:00 | 23,65 | 24,75 | 23,46 | 24,40 | 25.242.800 | | 2003-03-04 | 00:00:00 | 24,24 | 24,39 | 23,17 | 23,40 | 22.835.200 | | 2003-03-05 | 00:00:00 | 23,05 | 23,08 | 22,00 | 22,00 | 29.692.200 | | 2003-03-06 | 00:00:00 | 21,80 | 21,80 | 20,56 | 20,70 | 32.675.900 | | 2003-03-07 | 00:00:00 | 20,44 | 21,06 | 20,05 | 20,13 | 21.591.900 | | 2003-03-10 | 00:00:00 | 20,20 | 20,20 | 19,22 | 19,41 | 14.606.200 | | 2003-03-11 | 00:00:00 | 19,02 | 20,28 | 18,72 | 19,60 | 20.415.900 | | 2003-03-12 | 00:00:00 | 19,71 | 19,91 | 18,91 | 19,12 | 13.806.000 | | 2003-03-13 | 00:00:00 | 19,35 | 19,60 | 18,54 | 19,60 | 13.851.000 | | 2003-03-14 | 00:00:00 | 19,99 | 20,98 | 19,72 | 20,56 | 17.842.900 | | 2003-03-17 | 00:00:00 | 20,08 | 21,00 | 19,55 | 20,70 | 18.433.700 | | 2003-03-18 | 00:00:00 | 20,74 | 21,29 | 19,96 | 20,14 | 17.833.500 | | 2003-03-19 | 00:00:00 | 19,90 | 20,70 | 19,55 | 20,00 | 14.749.600 | | 2003-03-20 | 00:00:00 | 19,59 | 20,15 | 19,06 | 19,09 | 15.030.000 | | 2003-03-21 | 00:00:00 | 19,58 | 20,20 | 19,45 | 20,20 | 15.506.800 | | 2003-03-24 | 00:00:00 | 19,87 | 20,34 | 19,44 | 19,60 | 7.340.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
