(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-09 | 00:00:00 | 21,19 | 21,23 | 20,95 | 21,08 | 5.766.400 | | 2004-08-10 | 00:00:00 | 21,01 | 21,29 | 21,01 | 21,19 | 3.914.500 | | 2004-08-11 | 00:00:00 | 21,23 | 21,23 | 21,01 | 21,18 | 6.463.500 | | 2004-08-12 | 00:00:00 | 21,16 | 21,36 | 20,96 | 21,06 | 4.609.100 | | 2004-08-13 | 00:00:00 | 21,00 | 21,12 | 20,91 | 21,00 | 3.437.600 | | 2004-08-16 | 00:00:00 | 20,95 | 21,16 | 20,85 | 21,09 | 2.767.300 | | 2004-08-17 | 00:00:00 | 21,11 | 21,25 | 21,06 | 21,14 | 3.088.100 | | 2004-08-18 | 00:00:00 | 21,07 | 21,21 | 21,03 | 21,15 | 2.133.700 | | 2004-08-19 | 00:00:00 | 21,25 | 21,29 | 21,08 | 21,13 | 3.920.900 | | 2004-08-20 | 00:00:00 | 21,12 | 21,15 | 20,97 | 21,12 | 2.844.400 | | 2004-08-23 | 00:00:00 | 21,15 | 21,35 | 21,11 | 21,25 | 3.150.400 | | 2004-08-24 | 00:00:00 | 21,25 | 21,45 | 21,25 | 21,34 | 3.145.500 | | 2004-08-25 | 00:00:00 | 21,42 | 21,54 | 21,39 | 21,43 | 2.821.300 | | 2004-08-26 | 00:00:00 | 21,60 | 21,66 | 21,45 | 21,48 | 2.610.000 | | 2004-08-27 | 00:00:00 | 21,51 | 21,59 | 21,41 | 21,49 | 2.123.700 | | 2004-08-30 | 00:00:00 | 21,57 | 21,57 | 21,39 | 21,51 | 978.500 | | 2004-08-31 | 00:00:00 | 21,45 | 21,58 | 21,41 | 21,44 | 2.923.600 | | 2004-09-01 | 00:00:00 | 21,49 | 21,61 | 21,45 | 21,56 | 2.781.500 | | 2004-09-02 | 00:00:00 | 21,55 | 21,77 | 21,46 | 21,72 | 3.959.600 | | 2004-09-03 | 00:00:00 | 21,79 | 21,98 | 21,72 | 21,94 | 5.361.000 | | 2004-09-06 | 00:00:00 | 22,00 | 22,07 | 21,94 | 22,00 | 4.295.200 | | 2004-09-07 | 00:00:00 | 22,04 | 22,17 | 22,03 | 22,15 | 5.004.500 | | 2004-09-08 | 00:00:00 | 22,12 | 22,22 | 22,10 | 22,15 | 3.942.500 | | 2004-09-09 | 00:00:00 | 22,15 | 22,30 | 22,05 | 22,07 | 7.258.300 | | 2004-09-10 | 00:00:00 | 22,11 | 22,30 | 22,09 | 22,24 | 3.702.200 | | 2004-09-13 | 00:00:00 | 22,27 | 22,39 | 22,24 | 22,37 | 4.042.400 | | 2004-09-14 | 00:00:00 | 22,37 | 22,40 | 22,22 | 22,27 | 4.603.400 | | 2004-09-15 | 00:00:00 | 22,21 | 22,41 | 22,21 | 22,30 | 4.560.800 | | 2004-09-16 | 00:00:00 | 22,22 | 22,42 | 22,22 | 22,39 | 4.980.000 | | 2004-09-17 | 00:00:00 | 22,41 | 22,52 | 22,25 | 22,44 | 10.292.000 | | 2004-09-20 | 00:00:00 | 22,37 | 22,46 | 22,33 | 22,41 | 3.532.900 | | 2004-09-21 | 00:00:00 | 22,38 | 22,56 | 22,33 | 22,50 | 3.371.600 | | 2004-09-22 | 00:00:00 | 22,45 | 22,62 | 22,38 | 22,46 | 5.156.000 | | 2004-09-23 | 00:00:00 | 22,40 | 22,42 | 22,30 | 22,38 | 3.942.300 | | 2004-09-24 | 00:00:00 | 22,34 | 22,49 | 22,30 | 22,44 | 4.159.000 | | 2004-09-27 | 00:00:00 | 22,38 | 22,40 | 22,16 | 22,27 | 4.427.100 | | 2004-09-28 | 00:00:00 | 22,19 | 22,34 | 22,14 | 22,25 | 4.535.100 | | 2004-09-29 | 00:00:00 | 22,31 | 22,40 | 22,19 | 22,26 | 5.491.100 | | 2004-09-30 | 00:00:00 | 22,33 | 22,43 | 22,13 | 22,13 | 6.375.800 | | 2004-10-01 | 00:00:00 | 22,12 | 22,49 | 22,12 | 22,43 | 5.069.100 | | 2004-10-04 | 00:00:00 | 22,43 | 22,90 | 22,43 | 22,85 | 11.117.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
