(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-08 | 00:00:00 | 20,35 | 21,19 | 20,32 | 21,10 | 11.058.300 | | 2003-09-09 | 00:00:00 | 21,25 | 21,42 | 20,86 | 21,08 | 9.830.000 | | 2003-09-10 | 00:00:00 | 21,00 | 21,09 | 20,67 | 20,89 | 7.852.700 | | 2003-09-11 | 00:00:00 | 20,70 | 20,95 | 20,49 | 20,50 | 8.113.100 | | 2003-09-12 | 00:00:00 | 20,69 | 20,69 | 20,03 | 20,32 | 9.920.700 | | 2003-09-15 | 00:00:00 | 20,33 | 20,40 | 20,17 | 20,31 | 4.178.400 | | 2003-09-16 | 00:00:00 | 20,34 | 20,45 | 20,27 | 20,36 | 4.325.000 | | 2003-09-17 | 00:00:00 | 20,49 | 20,65 | 20,25 | 20,39 | 5.344.400 | | 2003-09-18 | 00:00:00 | 20,35 | 20,70 | 20,32 | 20,67 | 8.790.400 | | 2003-09-19 | 00:00:00 | 20,65 | 20,80 | 20,50 | 20,76 | 10.144.400 | | 2003-09-22 | 00:00:00 | 20,41 | 20,56 | 20,15 | 20,30 | 5.576.400 | | 2003-09-23 | 00:00:00 | 20,36 | 20,36 | 20,03 | 20,18 | 5.306.800 | | 2003-09-24 | 00:00:00 | 20,24 | 20,28 | 19,91 | 19,94 | 5.590.400 | | 2003-09-25 | 00:00:00 | 19,80 | 20,03 | 19,67 | 19,78 | 6.529.300 | | 2003-09-26 | 00:00:00 | 19,73 | 19,84 | 19,53 | 19,64 | 6.232.000 | | 2003-09-29 | 00:00:00 | 19,54 | 19,88 | 19,54 | 19,74 | 4.314.300 | | 2003-09-30 | 00:00:00 | 19,85 | 19,89 | 19,21 | 19,38 | 6.979.700 | | 2003-10-01 | 00:00:00 | 19,49 | 19,49 | 19,12 | 19,40 | 7.340.100 | | 2003-10-02 | 00:00:00 | 19,57 | 19,65 | 18,95 | 19,13 | 10.542.000 | | 2003-10-03 | 00:00:00 | 19,24 | 19,78 | 19,20 | 19,74 | 9.029.600 | | 2003-10-06 | 00:00:00 | 19,75 | 19,75 | 19,46 | 19,58 | 4.543.900 | | 2003-10-07 | 00:00:00 | 19,59 | 19,59 | 19,27 | 19,43 | 5.444.200 | | 2003-10-08 | 00:00:00 | 19,42 | 19,63 | 19,32 | 19,37 | 5.314.900 | | 2003-10-09 | 00:00:00 | 19,44 | 19,72 | 19,24 | 19,70 | 5.427.500 | | 2003-10-10 | 00:00:00 | 19,57 | 19,76 | 19,46 | 19,49 | 4.894.300 | | 2003-10-13 | 00:00:00 | 19,50 | 19,95 | 19,50 | 19,85 | 6.880.100 | | 2003-10-14 | 00:00:00 | 19,99 | 19,99 | 19,73 | 19,84 | 4.621.200 | | 2003-10-15 | 00:00:00 | 19,90 | 20,18 | 19,86 | 19,98 | 6.872.000 | | 2003-10-16 | 00:00:00 | 19,91 | 20,09 | 19,77 | 19,88 | 4.813.700 | | 2003-10-17 | 00:00:00 | 20,00 | 20,05 | 19,62 | 19,65 | 4.480.600 | | 2003-10-20 | 00:00:00 | 19,62 | 19,82 | 19,62 | 19,69 | 2.683.400 | | 2003-10-21 | 00:00:00 | 19,81 | 19,89 | 19,71 | 19,89 | 3.800.900 | | 2003-10-22 | 00:00:00 | 19,84 | 19,87 | 19,51 | 19,57 | 4.000.900 | | 2003-10-23 | 00:00:00 | 19,40 | 19,45 | 19,22 | 19,30 | 4.331.400 | | 2003-10-24 | 00:00:00 | 19,38 | 19,40 | 19,22 | 19,38 | 3.189.400 | | 2003-10-27 | 00:00:00 | 19,39 | 19,49 | 19,31 | 19,38 | 2.928.100 | | 2003-10-28 | 00:00:00 | 19,41 | 19,46 | 19,26 | 19,38 | 3.954.400 | | 2003-10-29 | 00:00:00 | 19,49 | 19,50 | 19,33 | 19,43 | 2.878.800 | | 2003-10-30 | 00:00:00 | 19,46 | 19,84 | 19,38 | 19,59 | 8.228.300 | | 2003-10-31 | 00:00:00 | 19,55 | 19,89 | 19,51 | 19,80 | 6.676.200 | | 2003-11-03 | 00:00:00 | 19,85 | 20,12 | 19,80 | 20,12 | 6.383.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
