(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 | 2004-02-23 | 00:00:00 | 22,02 | 22,22 | 22,02 | 22,14 | 5.424.300 | 2004-02-24 | 00:00:00 | 22,13 | 22,13 | 21,79 | 21,82 | 6.219.800 | 2004-02-25 | 00:00:00 | 21,86 | 21,90 | 21,55 | 21,70 | 6.984.800 | 2004-02-26 | 00:00:00 | 21,79 | 21,87 | 21,58 | 21,71 | 3.823.500 | 2004-02-27 | 00:00:00 | 21,82 | 21,94 | 21,75 | 21,75 | 4.655.500 | 2004-03-01 | 00:00:00 | 21,80 | 21,95 | 21,80 | 21,89 | 5.299.300 | 2004-03-02 | 00:00:00 | 21,92 | 21,97 | 21,81 | 21,96 | 6.638.300 | 2004-03-03 | 00:00:00 | 21,86 | 22,02 | 21,82 | 21,96 | 5.247.900 | 2004-03-04 | 00:00:00 | 21,95 | 22,18 | 21,95 | 22,14 | 5.640.000 | 2004-03-05 | 00:00:00 | 22,20 | 22,33 | 22,04 | 22,19 | 5.989.200 | 2004-03-08 | 00:00:00 | 22,22 | 22,26 | 22,05 | 22,14 | 3.620.100 | 2004-03-09 | 00:00:00 | 22,01 | 22,18 | 22,01 | 22,10 | 4.216.800 | 2004-03-10 | 00:00:00 | 21,98 | 22,07 | 21,85 | 21,97 | 5.384.500 | 2004-03-11 | 00:00:00 | 21,79 | 21,82 | 21,23 | 21,25 | 10.315.900 | 2004-03-12 | 00:00:00 | 21,12 | 21,21 | 20,83 | 21,20 | 9.968.500 | 2004-03-15 | 00:00:00 | 21,16 | 21,20 | 20,65 | 20,76 | 8.344.600 | 2004-03-16 | 00:00:00 | 20,85 | 20,90 | 20,64 | 20,78 | 7.406.400 | 2004-03-17 | 00:00:00 | 21,08 | 21,45 | 21,02 | 21,29 | 10.965.700 | 2004-03-18 | 00:00:00 | 21,28 | 21,30 | 20,85 | 20,99 | 6.532.400 | 2004-03-19 | 00:00:00 | 21,18 | 21,21 | 20,86 | 21,13 | 9.617.800 | 2004-03-22 | 00:00:00 | 20,89 | 20,92 | 20,61 | 20,77 | 6.019.000 | 2004-03-23 | 00:00:00 | 20,80 | 20,94 | 20,64 | 20,80 | 4.315.000 | 2004-03-24 | 00:00:00 | 20,73 | 20,92 | 20,50 | 20,68 | 6.927.300 | 2004-03-25 | 00:00:00 | 20,75 | 20,97 | 20,68 | 20,82 | 6.533.000 | 2004-03-26 | 00:00:00 | 20,94 | 21,01 | 20,75 | 20,83 | 4.424.400 | 2004-03-29 | 00:00:00 | 20,84 | 21,05 | 20,75 | 20,95 | 4.302.500 | 2004-03-30 | 00:00:00 | 21,01 | 21,01 | 20,76 | 20,90 | 3.898.100 | 2004-03-31 | 00:00:00 | 20,86 | 21,04 | 20,73 | 20,76 | 4.146.400 | 2004-04-01 | 00:00:00 | 20,78 | 20,90 | 20,69 | 20,86 | 4.075.800 | 2004-04-02 | 00:00:00 | 20,87 | 21,32 | 20,78 | 21,26 | 7.012.300 | 2004-04-05 | 00:00:00 | 21,30 | 21,72 | 21,25 | 21,51 | 6.270.200 | 2004-04-06 | 00:00:00 | 21,63 | 21,84 | 21,55 | 21,83 | 7.713.200 | 2004-04-07 | 00:00:00 | 21,62 | 22,02 | 21,54 | 21,70 | 13.021.200 | 2004-04-08 | 00:00:00 | 21,78 | 21,81 | 21,53 | 21,61 | 7.658.900 | 2004-04-09 | 00:00:00 | 21,61 | 21,61 | 21,61 | 21,61 | 0 | 2004-04-12 | 00:00:00 | 21,61 | 21,61 | 21,61 | 21,61 | 0 | 2004-04-13 | 00:00:00 | 21,81 | 21,90 | 21,66 | 21,84 | 5.950.400 | 2004-04-14 | 00:00:00 | 21,76 | 21,88 | 21,63 | 21,82 | 6.175.900 | 2004-04-15 | 00:00:00 | 21,76 | 21,87 | 21,74 | 21,80 | 3.986.900 | 2004-04-16 | 00:00:00 | 21,79 | 22,20 | 21,79 | 22,14 | 11.852.900 | 2004-04-19 | 00:00:00 | 22,02 | 22,18 | 21,85 | 22,03 | 5.141.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|