(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-24 | 00:00:00 | 19,87 | 20,34 | 19,44 | 19,60 | 7.340.600 | | 2003-03-25 | 00:00:00 | 19,65 | 20,14 | 19,09 | 20,04 | 8.599.000 | | 2003-03-26 | 00:00:00 | 20,06 | 20,25 | 19,80 | 19,80 | 12.970.600 | | 2003-03-27 | 00:00:00 | 19,58 | 19,70 | 19,23 | 19,55 | 5.165.100 | | 2003-03-28 | 00:00:00 | 19,72 | 19,72 | 19,26 | 19,66 | 5.411.100 | | 2003-03-31 | 00:00:00 | 19,09 | 19,09 | 18,67 | 18,88 | 7.172.300 | | 2003-04-01 | 00:00:00 | 19,00 | 19,11 | 18,50 | 18,65 | 7.220.500 | | 2003-04-02 | 00:00:00 | 18,92 | 18,97 | 18,23 | 18,83 | 11.411.000 | | 2003-04-03 | 00:00:00 | 18,78 | 19,47 | 18,78 | 19,20 | 11.223.300 | | 2003-04-04 | 00:00:00 | 19,08 | 19,27 | 18,55 | 18,75 | 10.550.300 | | 2003-04-07 | 00:00:00 | 19,49 | 19,56 | 19,30 | 19,40 | 9.162.000 | | 2003-04-08 | 00:00:00 | 19,42 | 19,68 | 19,12 | 19,53 | 6.647.400 | | 2003-04-09 | 00:00:00 | 19,30 | 19,60 | 19,20 | 19,32 | 7.436.600 | | 2003-04-10 | 00:00:00 | 19,18 | 19,46 | 19,12 | 19,25 | 4.963.800 | | 2003-04-11 | 00:00:00 | 19,50 | 19,50 | 18,80 | 18,93 | 9.631.800 | | 2003-04-14 | 00:00:00 | 19,00 | 19,00 | 18,65 | 18,75 | 7.644.100 | | 2003-04-15 | 00:00:00 | 19,10 | 19,72 | 19,05 | 19,69 | 15.774.100 | | 2003-04-16 | 00:00:00 | 20,00 | 20,08 | 19,40 | 19,49 | 7.963.300 | | 2003-04-17 | 00:00:00 | 19,68 | 19,87 | 19,51 | 19,81 | 6.526.600 | | 2003-04-18 | 00:00:00 | 19,81 | 19,81 | 19,81 | 19,81 | 0 | | 2003-04-21 | 00:00:00 | 19,81 | 19,81 | 19,81 | 19,81 | 0 | | 2003-04-22 | 00:00:00 | 19,85 | 20,10 | 19,53 | 20,08 | 5.352.500 | | 2003-04-23 | 00:00:00 | 20,30 | 20,65 | 20,22 | 20,24 | 10.993.600 | | 2003-04-24 | 00:00:00 | 20,29 | 20,50 | 19,97 | 20,00 | 5.324.800 | | 2003-04-25 | 00:00:00 | 20,27 | 20,27 | 19,56 | 19,86 | 5.149.800 | | 2003-04-28 | 00:00:00 | 19,91 | 20,61 | 19,91 | 20,60 | 7.760.700 | | 2003-04-29 | 00:00:00 | 20,80 | 20,98 | 20,56 | 20,61 | 9.339.800 | | 2003-04-30 | 00:00:00 | 20,60 | 20,94 | 20,55 | 20,59 | 7.938.100 | | 2003-05-01 | 00:00:00 | 20,59 | 20,59 | 20,59 | 20,59 | 0 | | 2003-05-02 | 00:00:00 | 20,52 | 20,67 | 20,17 | 20,55 | 6.347.800 | | 2003-05-05 | 00:00:00 | 20,77 | 21,01 | 20,74 | 20,78 | 5.263.400 | | 2003-05-06 | 00:00:00 | 20,67 | 21,04 | 20,67 | 21,02 | 9.980.400 | | 2003-05-07 | 00:00:00 | 20,80 | 20,94 | 20,57 | 20,82 | 9.967.300 | | 2003-05-08 | 00:00:00 | 20,79 | 20,93 | 20,30 | 20,43 | 7.379.600 | | 2003-05-09 | 00:00:00 | 20,40 | 20,42 | 20,03 | 20,31 | 4.645.200 | | 2003-05-12 | 00:00:00 | 20,44 | 20,59 | 20,10 | 20,56 | 5.722.300 | | 2003-05-13 | 00:00:00 | 20,60 | 20,85 | 20,35 | 20,50 | 6.089.000 | | 2003-05-14 | 00:00:00 | 20,50 | 20,64 | 20,18 | 20,31 | 7.574.900 | | 2003-05-15 | 00:00:00 | 20,26 | 20,63 | 20,26 | 20,45 | 4.445.900 | | 2003-05-16 | 00:00:00 | 20,65 | 20,79 | 20,50 | 20,69 | 5.687.900 | | 2003-05-19 | 00:00:00 | 20,30 | 20,38 | 19,75 | 19,93 | 6.303.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
