(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-11-03 | 00:00:00 | 19,85 | 20,12 | 19,80 | 20,12 | 6.383.700 | 2003-11-04 | 00:00:00 | 20,12 | 20,23 | 19,98 | 20,13 | 5.743.800 | 2003-11-05 | 00:00:00 | 20,13 | 20,20 | 19,96 | 20,05 | 4.378.800 | 2003-11-06 | 00:00:00 | 20,08 | 20,16 | 19,90 | 19,94 | 5.472.500 | 2003-11-07 | 00:00:00 | 20,00 | 20,23 | 20,00 | 20,16 | 5.881.800 | 2003-11-10 | 00:00:00 | 20,10 | 20,11 | 19,98 | 20,04 | 3.250.400 | 2003-11-11 | 00:00:00 | 19,90 | 20,23 | 19,88 | 20,21 | 4.422.100 | 2003-11-12 | 00:00:00 | 20,12 | 20,79 | 20,09 | 20,66 | 13.079.800 | 2003-11-13 | 00:00:00 | 20,81 | 20,86 | 20,54 | 20,81 | 8.608.900 | 2003-11-14 | 00:00:00 | 20,73 | 21,11 | 20,64 | 20,89 | 12.065.800 | 2003-11-17 | 00:00:00 | 20,79 | 21,05 | 20,63 | 20,82 | 9.318.300 | 2003-11-18 | 00:00:00 | 21,03 | 21,25 | 20,90 | 20,95 | 11.103.700 | 2003-11-19 | 00:00:00 | 20,76 | 20,97 | 20,64 | 20,71 | 8.307.700 | 2003-11-20 | 00:00:00 | 20,84 | 20,86 | 20,35 | 20,49 | 7.078.900 | 2003-11-21 | 00:00:00 | 20,41 | 20,71 | 20,41 | 20,58 | 4.329.600 | 2003-11-24 | 00:00:00 | 20,65 | 20,93 | 20,61 | 20,89 | 5.352.000 | 2003-11-25 | 00:00:00 | 20,86 | 20,96 | 20,68 | 20,73 | 6.665.300 | 2003-11-26 | 00:00:00 | 20,71 | 21,10 | 20,71 | 20,87 | 6.342.600 | 2003-11-27 | 00:00:00 | 20,98 | 21,03 | 20,85 | 20,87 | 2.737.200 | 2003-11-28 | 00:00:00 | 20,83 | 20,95 | 20,73 | 20,84 | 4.497.700 | 2003-12-01 | 00:00:00 | 20,98 | 21,01 | 20,87 | 20,93 | 5.834.200 | 2003-12-02 | 00:00:00 | 20,98 | 21,32 | 20,90 | 21,29 | 10.986.500 | 2003-12-03 | 00:00:00 | 21,35 | 21,98 | 21,31 | 21,90 | 15.250.600 | 2003-12-04 | 00:00:00 | 21,60 | 21,81 | 21,49 | 21,52 | 13.085.300 | 2003-12-05 | 00:00:00 | 21,57 | 21,59 | 21,25 | 21,30 | 6.784.700 | 2003-12-08 | 00:00:00 | 21,28 | 21,43 | 21,16 | 21,35 | 3.586.000 | 2003-12-09 | 00:00:00 | 21,51 | 21,53 | 21,32 | 21,37 | 4.269.600 | 2003-12-10 | 00:00:00 | 21,34 | 21,41 | 21,21 | 21,28 | 4.182.000 | 2003-12-11 | 00:00:00 | 21,34 | 21,50 | 21,32 | 21,47 | 3.518.600 | 2003-12-12 | 00:00:00 | 21,50 | 21,55 | 21,25 | 21,42 | 4.067.100 | 2003-12-15 | 00:00:00 | 21,69 | 21,71 | 21,43 | 21,50 | 4.173.700 | 2003-12-16 | 00:00:00 | 21,48 | 21,55 | 21,35 | 21,50 | 4.553.200 | 2003-12-17 | 00:00:00 | 21,44 | 21,50 | 21,29 | 21,39 | 3.314.500 | 2003-12-18 | 00:00:00 | 21,32 | 21,61 | 21,24 | 21,51 | 4.988.400 | 2003-12-19 | 00:00:00 | 21,60 | 21,62 | 21,27 | 21,29 | 9.831.400 | 2003-12-22 | 00:00:00 | 21,24 | 21,31 | 20,90 | 20,95 | 4.113.600 | 2003-12-23 | 00:00:00 | 20,86 | 21,06 | 20,86 | 20,94 | 3.446.200 | 2003-12-24 | 00:00:00 | 20,94 | 20,94 | 20,94 | 20,94 | 0 | 2003-12-25 | 00:00:00 | 20,94 | 20,94 | 20,94 | 20,94 | 0 | 2003-12-26 | 00:00:00 | 20,94 | 20,94 | 20,94 | 20,94 | 0 | 2003-12-29 | 00:00:00 | 21,05 | 21,16 | 20,88 | 21,11 | 2.405.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|