(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 31,40 | 31,40 | 31,40 | 31,40 | 0 | | 2000-04-25 | 00:00:00 | 31,05 | 31,90 | 31,05 | 31,80 | 1.726.900 | | 2000-04-26 | 00:00:00 | 31,95 | 31,95 | 31,20 | 31,60 | 2.036.500 | | 2000-04-27 | 00:00:00 | 31,30 | 31,70 | 30,75 | 31,35 | 3.457.500 | | 2000-04-28 | 00:00:00 | 31,40 | 31,60 | 30,85 | 31,30 | 3.532.200 | | 2000-05-01 | 00:00:00 | 31,30 | 31,30 | 31,30 | 31,30 | 0 | | 2000-05-02 | 00:00:00 | 31,30 | 31,40 | 30,85 | 31,30 | 2.855.000 | | 2000-05-03 | 00:00:00 | 31,15 | 31,25 | 30,20 | 30,50 | 4.274.800 | | 2000-05-04 | 00:00:00 | 30,35 | 30,75 | 30,30 | 30,45 | 2.328.800 | | 2000-05-05 | 00:00:00 | 30,45 | 30,55 | 29,90 | 30,35 | 3.363.100 | | 2000-05-08 | 00:00:00 | 30,05 | 30,30 | 29,95 | 30,20 | 4.238.700 | | 2000-05-09 | 00:00:00 | 30,20 | 30,20 | 30,20 | 30,20 | 0 | | 2000-05-10 | 00:00:00 | 29,95 | 30,50 | 29,95 | 30,38 | 3.217.100 | | 2000-05-11 | 00:00:00 | 30,10 | 30,45 | 29,95 | 30,35 | 3.439.300 | | 2000-05-12 | 00:00:00 | 30,45 | 31,15 | 30,10 | 30,95 | 5.882.100 | | 2000-05-15 | 00:00:00 | 30,95 | 31,25 | 30,65 | 30,65 | 2.794.300 | | 2000-05-16 | 00:00:00 | 31,00 | 31,35 | 30,95 | 31,15 | 3.821.600 | | 2000-05-17 | 00:00:00 | 31,00 | 31,25 | 30,85 | 31,00 | 3.183.600 | | 2000-05-18 | 00:00:00 | 30,85 | 31,95 | 30,85 | 31,85 | 5.645.700 | | 2000-05-19 | 00:00:00 | 32,00 | 32,00 | 31,25 | 31,80 | 6.785.900 | | 2000-05-22 | 00:00:00 | 31,25 | 31,70 | 30,95 | 31,30 | 4.333.400 | | 2000-05-23 | 00:00:00 | 31,25 | 31,85 | 31,10 | 31,70 | 4.681.000 | | 2000-05-24 | 00:00:00 | 31,45 | 32,10 | 31,15 | 31,95 | 6.130.500 | | 2000-05-25 | 00:00:00 | 32,10 | 32,70 | 32,10 | 32,60 | 7.660.100 | | 2000-05-26 | 00:00:00 | 32,25 | 33,00 | 32,15 | 32,80 | 6.768.200 | | 2000-05-29 | 00:00:00 | 33,00 | 33,00 | 32,25 | 32,45 | 3.262.900 | | 2000-05-30 | 00:00:00 | 32,35 | 32,85 | 32,30 | 32,75 | 3.728.400 | | 2000-05-31 | 00:00:00 | 32,50 | 32,70 | 32,30 | 32,30 | 3.294.400 | | 2000-06-01 | 00:00:00 | 32,15 | 32,65 | 32,15 | 32,30 | 3.179.900 | | 2000-06-02 | 00:00:00 | 32,15 | 32,80 | 32,15 | 32,35 | 4.523.100 | | 2000-06-05 | 00:00:00 | 32,55 | 32,70 | 32,30 | 32,60 | 3.804.300 | | 2000-06-06 | 00:00:00 | 32,50 | 33,20 | 32,50 | 32,90 | 7.229.900 | | 2000-06-07 | 00:00:00 | 32,80 | 33,20 | 32,60 | 32,95 | 6.598.100 | | 2000-06-08 | 00:00:00 | 32,95 | 33,10 | 32,55 | 32,75 | 3.381.700 | | 2000-06-09 | 00:00:00 | 32,70 | 33,00 | 32,55 | 32,60 | 2.704.600 | | 2000-06-12 | 00:00:00 | 32,60 | 32,75 | 32,10 | 32,30 | 2.204.800 | | 2000-06-13 | 00:00:00 | 32,15 | 32,85 | 32,15 | 32,55 | 3.544.000 | | 2000-06-14 | 00:00:00 | 32,70 | 33,50 | 32,65 | 33,45 | 9.231.500 | | 2000-06-15 | 00:00:00 | 33,55 | 34,60 | 33,40 | 33,90 | 17.602.900 | | 2000-06-16 | 00:00:00 | 34,10 | 34,15 | 33,35 | 33,35 | 8.459.800 | | 2000-06-19 | 00:00:00 | 33,35 | 33,35 | 33,35 | 33,35 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
