(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 | | 2003-12-29 | 00:00:00 | 21,05 | 21,16 | 20,88 | 21,11 | 2.405.400 | | 2003-12-30 | 00:00:00 | 21,23 | 21,24 | 20,98 | 21,00 | 2.825.800 | | 2003-12-31 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2004-01-01 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2004-01-02 | 00:00:00 | 20,94 | 21,34 | 20,94 | 21,30 | 1.919.300 | | 2004-01-05 | 00:00:00 | 21,35 | 21,52 | 21,18 | 21,48 | 3.256.000 | | 2004-01-06 | 00:00:00 | 21,45 | 21,61 | 21,36 | 21,49 | 2.166.400 | | 2004-01-07 | 00:00:00 | 21,45 | 21,62 | 21,42 | 21,49 | 4.325.700 | | 2004-01-08 | 00:00:00 | 21,58 | 21,66 | 21,26 | 21,35 | 5.515.100 | | 2004-01-09 | 00:00:00 | 21,48 | 21,50 | 21,12 | 21,29 | 4.591.300 | | 2004-01-12 | 00:00:00 | 21,24 | 21,45 | 21,24 | 21,26 | 3.566.100 | | 2004-01-13 | 00:00:00 | 21,39 | 21,61 | 21,30 | 21,37 | 5.597.400 | | 2004-01-14 | 00:00:00 | 21,31 | 21,66 | 21,25 | 21,58 | 6.076.800 | | 2004-01-15 | 00:00:00 | 21,55 | 21,94 | 21,46 | 21,80 | 9.895.200 | | 2004-01-16 | 00:00:00 | 21,97 | 22,47 | 21,94 | 22,23 | 12.660.300 | | 2004-01-19 | 00:00:00 | 22,31 | 22,50 | 22,18 | 22,33 | 5.579.100 | | 2004-01-20 | 00:00:00 | 22,34 | 22,35 | 21,90 | 22,09 | 6.659.600 | | 2004-01-21 | 00:00:00 | 22,01 | 22,13 | 21,90 | 22,12 | 5.311.700 | | 2004-01-22 | 00:00:00 | 22,15 | 22,32 | 22,04 | 22,23 | 6.032.400 | | 2004-01-23 | 00:00:00 | 22,25 | 22,35 | 22,16 | 22,21 | 3.491.900 | | 2004-01-26 | 00:00:00 | 22,25 | 22,25 | 22,03 | 22,13 | 3.295.200 | | 2004-01-27 | 00:00:00 | 22,15 | 22,34 | 22,15 | 22,24 | 4.386.700 | | 2004-01-28 | 00:00:00 | 22,03 | 22,32 | 22,03 | 22,26 | 3.501.000 | | 2004-01-29 | 00:00:00 | 22,08 | 22,17 | 21,92 | 21,98 | 5.007.500 | | 2004-01-30 | 00:00:00 | 22,03 | 22,07 | 21,71 | 21,82 | 5.048.500 | | 2004-02-02 | 00:00:00 | 21,88 | 21,97 | 21,74 | 21,90 | 3.604.600 | | 2004-02-03 | 00:00:00 | 21,90 | 21,93 | 21,55 | 21,65 | 6.343.800 | | 2004-02-04 | 00:00:00 | 21,53 | 21,74 | 21,44 | 21,63 | 5.097.200 | | 2004-02-05 | 00:00:00 | 21,63 | 21,87 | 21,47 | 21,53 | 6.115.000 | | 2004-02-06 | 00:00:00 | 21,60 | 21,80 | 21,50 | 21,64 | 4.452.600 | | 2004-02-09 | 00:00:00 | 21,66 | 21,97 | 21,66 | 21,90 | 5.622.500 | | 2004-02-10 | 00:00:00 | 21,85 | 21,96 | 21,77 | 21,89 | 4.697.400 | | 2004-02-11 | 00:00:00 | 21,88 | 21,97 | 21,77 | 21,93 | 4.236.600 | | 2004-02-12 | 00:00:00 | 21,97 | 22,07 | 21,79 | 21,89 | 6.264.100 | | 2004-02-13 | 00:00:00 | 21,85 | 21,94 | 21,55 | 21,67 | 4.703.000 | | 2004-02-16 | 00:00:00 | 21,62 | 21,74 | 21,57 | 21,70 | 4.008.500 | | 2004-02-17 | 00:00:00 | 21,74 | 21,94 | 21,65 | 21,82 | 5.677.300 | | 2004-02-18 | 00:00:00 | 21,84 | 21,92 | 21,66 | 21,68 | 6.936.900 | | 2004-02-19 | 00:00:00 | 21,70 | 22,00 | 21,70 | 21,95 | 6.702.200 | | 2004-02-20 | 00:00:00 | 21,90 | 22,23 | 21,84 | 22,01 | 10.609.600 | | 2004-02-23 | 00:00:00 | 22,02 | 22,22 | 22,02 | 22,14 | 5.424.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
