(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 | | 2003-05-19 | 00:00:00 | 20,30 | 20,38 | 19,75 | 19,93 | 6.303.600 | | 2003-05-20 | 00:00:00 | 19,80 | 19,93 | 19,46 | 19,79 | 6.077.700 | | 2003-05-21 | 00:00:00 | 19,62 | 19,70 | 19,31 | 19,35 | 5.796.400 | | 2003-05-22 | 00:00:00 | 19,54 | 19,72 | 19,37 | 19,71 | 5.220.400 | | 2003-05-23 | 00:00:00 | 19,76 | 19,89 | 19,43 | 19,85 | 3.711.100 | | 2003-05-26 | 00:00:00 | 19,85 | 19,96 | 19,67 | 19,72 | 2.258.800 | | 2003-05-27 | 00:00:00 | 19,60 | 19,87 | 19,37 | 19,74 | 4.387.500 | | 2003-05-28 | 00:00:00 | 20,01 | 20,20 | 19,91 | 20,12 | 6.255.100 | | 2003-05-29 | 00:00:00 | 20,08 | 20,20 | 19,98 | 20,16 | 4.089.600 | | 2003-05-30 | 00:00:00 | 20,15 | 20,79 | 20,07 | 20,24 | 6.306.100 | | 2003-06-02 | 00:00:00 | 20,49 | 20,85 | 20,40 | 20,80 | 5.268.900 | | 2003-06-03 | 00:00:00 | 20,60 | 20,99 | 20,40 | 20,50 | 6.046.100 | | 2003-06-04 | 00:00:00 | 20,51 | 20,91 | 20,48 | 20,81 | 5.866.100 | | 2003-06-05 | 00:00:00 | 20,98 | 21,00 | 20,36 | 20,60 | 5.651.100 | | 2003-06-06 | 00:00:00 | 20,65 | 20,79 | 20,46 | 20,75 | 5.728.400 | | 2003-06-09 | 00:00:00 | 20,63 | 20,77 | 20,40 | 20,43 | 3.131.800 | | 2003-06-10 | 00:00:00 | 20,43 | 20,75 | 20,43 | 20,61 | 3.299.100 | | 2003-06-11 | 00:00:00 | 20,62 | 20,72 | 20,29 | 20,58 | 6.306.500 | | 2003-06-12 | 00:00:00 | 20,70 | 20,97 | 20,65 | 20,65 | 6.190.600 | | 2003-06-13 | 00:00:00 | 20,70 | 20,80 | 20,32 | 20,51 | 3.890.900 | | 2003-06-16 | 00:00:00 | 20,30 | 20,75 | 20,30 | 20,75 | 4.160.700 | | 2003-06-17 | 00:00:00 | 20,93 | 21,19 | 20,75 | 21,17 | 12.501.700 | | 2003-06-18 | 00:00:00 | 21,25 | 21,72 | 21,20 | 21,65 | 10.552.800 | | 2003-06-19 | 00:00:00 | 21,71 | 21,85 | 21,26 | 21,31 | 7.553.300 | | 2003-06-20 | 00:00:00 | 21,45 | 21,79 | 21,37 | 21,57 | 9.125.300 | | 2003-06-23 | 00:00:00 | 21,39 | 21,59 | 21,10 | 21,18 | 4.993.200 | | 2003-06-24 | 00:00:00 | 21,25 | 21,80 | 21,14 | 21,73 | 9.817.300 | | 2003-06-25 | 00:00:00 | 21,86 | 22,12 | 21,78 | 21,90 | 9.353.900 | | 2003-06-26 | 00:00:00 | 21,11 | 21,24 | 20,87 | 20,90 | 21.977.900 | | 2003-06-27 | 00:00:00 | 21,00 | 21,12 | 20,76 | 20,76 | 7.169.400 | | 2003-06-30 | 00:00:00 | 20,75 | 20,90 | 20,18 | 20,18 | 9.842.400 | | 2003-07-01 | 00:00:00 | 20,28 | 20,33 | 19,43 | 19,59 | 14.120.100 | | 2003-07-02 | 00:00:00 | 19,80 | 19,88 | 19,55 | 19,76 | 9.255.100 | | 2003-07-03 | 00:00:00 | 19,85 | 19,93 | 19,42 | 19,61 | 5.685.300 | | 2003-07-04 | 00:00:00 | 19,59 | 19,74 | 19,45 | 19,55 | 3.972.900 | | 2003-07-07 | 00:00:00 | 19,66 | 20,29 | 19,66 | 20,27 | 8.940.700 | | 2003-07-08 | 00:00:00 | 20,28 | 20,45 | 19,96 | 20,13 | 5.987.700 | | 2003-07-09 | 00:00:00 | 20,19 | 20,34 | 20,00 | 20,09 | 3.193.500 | | 2003-07-10 | 00:00:00 | 20,02 | 20,15 | 19,72 | 19,87 | 3.708.400 | | 2003-07-11 | 00:00:00 | 19,77 | 20,09 | 19,72 | 20,02 | 8.496.500 | | 2003-07-14 | 00:00:00 | 20,10 | 20,40 | 19,90 | 20,34 | 4.717.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
