(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-04 | 00:00:00 | 22,43 | 22,90 | 22,43 | 22,85 | 11.117.900 | | 2004-10-05 | 00:00:00 | 22,91 | 23,03 | 22,80 | 22,89 | 8.346.000 | | 2004-10-06 | 00:00:00 | 22,89 | 22,98 | 22,77 | 22,94 | 5.360.900 | | 2004-10-07 | 00:00:00 | 22,96 | 23,10 | 22,95 | 23,02 | 6.568.300 | | 2004-10-08 | 00:00:00 | 22,96 | 23,27 | 22,93 | 23,00 | 8.797.300 | | 2004-10-11 | 00:00:00 | 22,95 | 23,05 | 22,89 | 22,97 | 3.911.400 | | 2004-10-12 | 00:00:00 | 22,90 | 22,98 | 22,80 | 22,90 | 5.642.900 | | 2004-10-13 | 00:00:00 | 23,05 | 23,30 | 23,02 | 23,18 | 9.902.200 | | 2004-10-14 | 00:00:00 | 23,17 | 23,22 | 23,07 | 23,15 | 5.094.600 | | 2004-10-15 | 00:00:00 | 23,05 | 23,05 | 22,91 | 23,00 | 6.646.000 | | 2004-10-18 | 00:00:00 | 23,07 | 23,12 | 22,90 | 23,01 | 4.343.700 | | 2004-10-19 | 00:00:00 | 23,12 | 23,28 | 23,10 | 23,18 | 5.424.900 | | 2004-10-20 | 00:00:00 | 23,02 | 23,16 | 22,97 | 23,09 | 6.993.900 | | 2004-10-21 | 00:00:00 | 23,20 | 23,23 | 22,94 | 23,11 | 5.028.200 | | 2004-10-22 | 00:00:00 | 23,14 | 23,30 | 23,09 | 23,15 | 4.797.000 | | 2004-10-25 | 00:00:00 | 22,80 | 22,95 | 22,80 | 22,95 | 5.219.600 | | 2004-10-26 | 00:00:00 | 23,01 | 23,09 | 22,99 | 23,03 | 5.274.600 | | 2004-10-27 | 00:00:00 | 23,16 | 23,22 | 23,03 | 23,18 | 6.180.700 | | 2004-10-28 | 00:00:00 | 23,25 | 23,40 | 23,25 | 23,29 | 7.741.100 | | 2004-10-29 | 00:00:00 | 23,31 | 23,47 | 23,26 | 23,27 | 5.626.800 | | 2004-11-01 | 00:00:00 | 23,28 | 23,51 | 23,21 | 23,47 | 3.830.000 | | 2004-11-02 | 00:00:00 | 23,51 | 23,59 | 23,44 | 23,51 | 6.193.200 | | 2004-11-03 | 00:00:00 | 23,65 | 23,68 | 23,42 | 23,47 | 6.242.800 | | 2004-11-04 | 00:00:00 | 23,54 | 23,59 | 23,39 | 23,59 | 6.346.500 | | 2004-11-05 | 00:00:00 | 23,69 | 23,80 | 23,39 | 23,43 | 11.439.400 | | 2004-11-08 | 00:00:00 | 23,49 | 23,49 | 23,39 | 23,41 | 4.405.400 | | 2004-11-09 | 00:00:00 | 23,42 | 23,43 | 23,26 | 23,27 | 4.722.800 | | 2004-11-10 | 00:00:00 | 23,35 | 23,47 | 23,30 | 23,40 | 4.354.000 | | 2004-11-11 | 00:00:00 | 23,44 | 23,65 | 23,36 | 23,60 | 6.479.800 | | 2004-11-12 | 00:00:00 | 23,71 | 23,71 | 23,47 | 23,50 | 5.835.900 | | 2004-11-15 | 00:00:00 | 23,57 | 23,63 | 23,43 | 23,57 | 4.467.500 | | 2004-11-16 | 00:00:00 | 23,60 | 23,64 | 23,44 | 23,46 | 5.473.300 | | 2004-11-17 | 00:00:00 | 23,48 | 23,61 | 23,36 | 23,56 | 4.533.700 | | 2004-11-18 | 00:00:00 | 23,52 | 23,58 | 23,39 | 23,48 | 3.530.200 | | 2004-11-19 | 00:00:00 | 23,55 | 23,59 | 23,31 | 23,34 | 4.244.200 | | 2004-11-22 | 00:00:00 | 23,24 | 23,35 | 23,13 | 23,29 | 4.674.000 | | 2004-11-23 | 00:00:00 | 23,32 | 23,40 | 23,12 | 23,12 | 3.693.000 | | 2004-11-24 | 00:00:00 | 23,22 | 23,31 | 23,14 | 23,18 | 2.837.000 | | 2004-11-25 | 00:00:00 | 23,21 | 23,35 | 23,18 | 23,35 | 2.458.700 | | 2004-11-26 | 00:00:00 | 23,30 | 23,40 | 23,26 | 23,35 | 2.494.300 | | 2004-11-29 | 00:00:00 | 23,43 | 23,51 | 23,24 | 23,25 | 4.116.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
