(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-14 | 00:00:00 | 20,10 | 20,40 | 19,90 | 20,34 | 4.717.900 | | 2003-07-15 | 00:00:00 | 20,14 | 20,85 | 20,14 | 20,51 | 7.457.200 | | 2003-07-16 | 00:00:00 | 20,65 | 20,83 | 20,42 | 20,71 | 7.293.700 | | 2003-07-17 | 00:00:00 | 20,68 | 20,68 | 20,30 | 20,46 | 5.049.300 | | 2003-07-18 | 00:00:00 | 20,52 | 20,55 | 20,20 | 20,22 | 4.967.100 | | 2003-07-21 | 00:00:00 | 20,35 | 20,36 | 19,80 | 19,89 | 4.180.300 | | 2003-07-22 | 00:00:00 | 19,80 | 20,02 | 19,71 | 19,95 | 3.355.200 | | 2003-07-23 | 00:00:00 | 20,06 | 20,17 | 19,79 | 19,95 | 4.726.100 | | 2003-07-24 | 00:00:00 | 20,02 | 20,40 | 19,88 | 20,31 | 4.965.800 | | 2003-07-25 | 00:00:00 | 20,20 | 20,28 | 19,91 | 19,97 | 3.739.600 | | 2003-07-28 | 00:00:00 | 20,20 | 20,50 | 20,11 | 20,15 | 5.033.000 | | 2003-07-29 | 00:00:00 | 20,25 | 20,45 | 19,93 | 20,08 | 4.413.900 | | 2003-07-30 | 00:00:00 | 20,06 | 20,39 | 20,06 | 20,39 | 5.141.700 | | 2003-07-31 | 00:00:00 | 20,40 | 20,75 | 20,12 | 20,58 | 6.226.400 | | 2003-08-01 | 00:00:00 | 20,50 | 20,59 | 20,22 | 20,27 | 3.995.800 | | 2003-08-04 | 00:00:00 | 20,45 | 20,57 | 19,93 | 20,13 | 4.446.400 | | 2003-08-05 | 00:00:00 | 20,15 | 20,37 | 19,97 | 20,20 | 4.916.700 | | 2003-08-06 | 00:00:00 | 20,11 | 20,11 | 19,71 | 19,85 | 4.900.400 | | 2003-08-07 | 00:00:00 | 19,96 | 19,96 | 19,51 | 19,70 | 5.211.500 | | 2003-08-08 | 00:00:00 | 19,79 | 19,89 | 19,58 | 19,81 | 2.918.800 | | 2003-08-11 | 00:00:00 | 19,79 | 19,90 | 19,53 | 19,83 | 3.812.000 | | 2003-08-12 | 00:00:00 | 19,85 | 20,07 | 19,77 | 19,95 | 3.594.500 | | 2003-08-13 | 00:00:00 | 20,09 | 20,38 | 20,00 | 20,03 | 4.224.300 | | 2003-08-14 | 00:00:00 | 20,15 | 20,40 | 20,08 | 20,33 | 8.973.400 | | 2003-08-15 | 00:00:00 | 20,33 | 20,33 | 20,33 | 20,33 | 0 | | 2003-08-18 | 00:00:00 | 20,48 | 20,54 | 20,28 | 20,44 | 4.278.300 | | 2003-08-19 | 00:00:00 | 20,50 | 20,54 | 20,36 | 20,47 | 3.236.600 | | 2003-08-20 | 00:00:00 | 20,43 | 20,48 | 20,06 | 20,17 | 3.635.100 | | 2003-08-21 | 00:00:00 | 20,19 | 20,41 | 20,19 | 20,25 | 3.981.400 | | 2003-08-22 | 00:00:00 | 20,20 | 20,41 | 20,16 | 20,25 | 2.610.400 | | 2003-08-25 | 00:00:00 | 20,16 | 20,18 | 19,96 | 20,04 | 2.636.800 | | 2003-08-26 | 00:00:00 | 20,06 | 20,16 | 19,82 | 19,89 | 3.497.400 | | 2003-08-27 | 00:00:00 | 19,96 | 20,05 | 19,74 | 19,89 | 3.308.800 | | 2003-08-28 | 00:00:00 | 19,84 | 20,03 | 19,70 | 19,76 | 3.921.800 | | 2003-08-29 | 00:00:00 | 19,91 | 19,91 | 19,56 | 19,57 | 4.787.700 | | 2003-09-01 | 00:00:00 | 19,61 | 19,85 | 19,61 | 19,78 | 3.014.900 | | 2003-09-02 | 00:00:00 | 19,81 | 20,19 | 19,77 | 20,19 | 5.673.300 | | 2003-09-03 | 00:00:00 | 20,20 | 20,50 | 20,15 | 20,40 | 9.017.100 | | 2003-09-04 | 00:00:00 | 20,38 | 20,71 | 20,28 | 20,66 | 7.443.000 | | 2003-09-05 | 00:00:00 | 20,58 | 20,82 | 20,31 | 20,31 | 6.897.100 | | 2003-09-08 | 00:00:00 | 20,35 | 21,19 | 20,32 | 21,10 | 11.058.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
