(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-19 | 00:00:00 | 22,02 | 22,18 | 21,85 | 22,03 | 5.141.100 | | 2004-04-20 | 00:00:00 | 22,12 | 22,26 | 22,04 | 22,07 | 6.698.900 | | 2004-04-21 | 00:00:00 | 22,01 | 22,14 | 21,96 | 22,01 | 5.322.700 | | 2004-04-22 | 00:00:00 | 22,05 | 22,24 | 21,93 | 22,24 | 4.574.200 | | 2004-04-23 | 00:00:00 | 22,35 | 22,45 | 22,29 | 22,31 | 21.443.000 | | 2004-04-26 | 00:00:00 | 22,39 | 22,64 | 22,36 | 22,43 | 11.770.500 | | 2004-04-27 | 00:00:00 | 22,47 | 22,52 | 22,35 | 22,39 | 5.326.600 | | 2004-04-28 | 00:00:00 | 22,48 | 22,48 | 22,17 | 22,22 | 5.841.300 | | 2004-04-29 | 00:00:00 | 22,12 | 22,26 | 22,04 | 22,15 | 5.026.100 | | 2004-04-30 | 00:00:00 | 22,00 | 22,14 | 21,96 | 22,00 | 3.581.500 | | 2004-05-03 | 00:00:00 | 21,92 | 22,05 | 21,87 | 21,97 | 4.057.600 | | 2004-05-04 | 00:00:00 | 21,93 | 21,99 | 21,78 | 21,96 | 4.224.000 | | 2004-05-05 | 00:00:00 | 21,84 | 22,04 | 21,82 | 21,95 | 4.071.600 | | 2004-05-06 | 00:00:00 | 21,91 | 21,91 | 21,53 | 21,66 | 8.086.800 | | 2004-05-07 | 00:00:00 | 21,64 | 21,68 | 21,33 | 21,51 | 5.618.100 | | 2004-05-10 | 00:00:00 | 21,32 | 21,38 | 20,98 | 21,14 | 7.470.100 | | 2004-05-11 | 00:00:00 | 21,14 | 21,27 | 21,04 | 21,25 | 5.834.600 | | 2004-05-12 | 00:00:00 | 21,33 | 21,33 | 20,86 | 20,91 | 6.671.100 | | 2004-05-13 | 00:00:00 | 21,00 | 21,04 | 20,84 | 20,91 | 6.806.000 | | 2004-05-14 | 00:00:00 | 20,95 | 21,20 | 20,91 | 21,04 | 6.281.600 | | 2004-05-17 | 00:00:00 | 20,81 | 20,91 | 20,67 | 20,87 | 7.494.900 | | 2004-05-18 | 00:00:00 | 20,90 | 21,02 | 20,90 | 20,96 | 4.200.000 | | 2004-05-19 | 00:00:00 | 21,10 | 21,28 | 21,08 | 21,25 | 6.042.100 | | 2004-05-20 | 00:00:00 | 21,07 | 21,15 | 21,00 | 21,13 | 3.593.900 | | 2004-05-21 | 00:00:00 | 21,29 | 21,29 | 20,96 | 21,13 | 5.595.800 | | 2004-05-24 | 00:00:00 | 20,86 | 21,19 | 20,81 | 20,98 | 4.610.600 | | 2004-05-25 | 00:00:00 | 20,96 | 20,96 | 20,77 | 20,89 | 4.786.400 | | 2004-05-26 | 00:00:00 | 21,05 | 21,14 | 21,00 | 21,03 | 4.197.900 | | 2004-05-27 | 00:00:00 | 21,07 | 21,38 | 21,07 | 21,24 | 5.818.700 | | 2004-05-28 | 00:00:00 | 21,37 | 21,42 | 21,24 | 21,24 | 6.319.300 | | 2004-05-31 | 00:00:00 | 21,23 | 21,31 | 21,15 | 21,27 | 1.584.700 | | 2004-06-01 | 00:00:00 | 21,30 | 21,30 | 21,05 | 21,05 | 6.831.600 | | 2004-06-02 | 00:00:00 | 21,14 | 21,28 | 21,06 | 21,11 | 4.120.400 | | 2004-06-03 | 00:00:00 | 21,05 | 21,20 | 20,96 | 21,04 | 5.288.600 | | 2004-06-04 | 00:00:00 | 21,06 | 21,21 | 21,06 | 21,16 | 3.895.500 | | 2004-06-07 | 00:00:00 | 21,25 | 21,38 | 21,25 | 21,33 | 3.297.100 | | 2004-06-08 | 00:00:00 | 21,38 | 21,44 | 21,32 | 21,33 | 5.540.200 | | 2004-06-09 | 00:00:00 | 21,39 | 21,51 | 21,36 | 21,37 | 4.569.900 | | 2004-06-10 | 00:00:00 | 21,37 | 21,74 | 21,37 | 21,69 | 6.892.600 | | 2004-06-11 | 00:00:00 | 21,70 | 21,81 | 21,65 | 21,70 | 5.056.100 | | 2004-06-14 | 00:00:00 | 21,65 | 21,69 | 21,44 | 21,52 | 4.644.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
