(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-29 | 00:00:00 | 23,43 | 23,51 | 23,24 | 23,25 | 4.116.500 | | 2004-11-30 | 00:00:00 | 23,26 | 23,32 | 23,13 | 23,19 | 3.666.700 | | 2004-12-01 | 00:00:00 | 23,17 | 23,49 | 23,17 | 23,43 | 4.422.100 | | 2004-12-02 | 00:00:00 | 23,54 | 23,82 | 23,51 | 23,74 | 7.254.400 | | 2004-12-03 | 00:00:00 | 23,79 | 24,01 | 23,76 | 23,84 | 6.746.700 | | 2004-12-06 | 00:00:00 | 23,84 | 24,07 | 23,81 | 23,96 | 4.665.200 | | 2004-12-07 | 00:00:00 | 24,06 | 24,47 | 24,00 | 24,31 | 8.216.300 | | 2004-12-08 | 00:00:00 | 24,25 | 24,45 | 24,25 | 24,35 | 3.683.600 | | 2004-12-09 | 00:00:00 | 24,40 | 24,53 | 24,24 | 24,27 | 6.079.300 | | 2004-12-10 | 00:00:00 | 24,43 | 24,51 | 24,37 | 24,42 | 3.338.900 | | 2004-12-13 | 00:00:00 | 24,40 | 24,55 | 24,33 | 24,33 | 4.400.200 | | 2004-12-14 | 00:00:00 | 24,45 | 24,52 | 24,38 | 24,49 | 4.460.200 | | 2004-12-15 | 00:00:00 | 24,56 | 24,71 | 24,50 | 24,59 | 5.694.600 | | 2004-12-16 | 00:00:00 | 24,60 | 24,68 | 24,49 | 24,60 | 5.921.900 | | 2004-12-17 | 00:00:00 | 24,80 | 24,80 | 24,27 | 24,35 | 16.971.200 | | 2004-12-20 | 00:00:00 | 24,35 | 24,74 | 24,28 | 24,68 | 7.847.000 | | 2004-12-21 | 00:00:00 | 24,73 | 24,80 | 24,57 | 24,63 | 4.059.600 | | 2004-12-22 | 00:00:00 | 24,75 | 24,86 | 24,68 | 24,78 | 3.924.200 | | 2004-12-23 | 00:00:00 | 24,79 | 25,07 | 24,77 | 24,93 | 3.945.000 | | 2004-12-24 | 00:00:00 | 24,93 | 24,93 | 24,93 | 24,93 | 0 | | 2004-12-27 | 00:00:00 | 25,00 | 25,00 | 24,90 | 24,94 | 2.297.600 | | 2004-12-28 | 00:00:00 | 24,98 | 25,02 | 24,84 | 25,02 | 1.853.200 | | 2004-12-29 | 00:00:00 | 25,07 | 25,15 | 24,92 | 24,99 | 2.097.600 | | 2004-12-30 | 00:00:00 | 25,02 | 25,05 | 24,92 | 24,97 | 1.625.200 | | 2004-12-31 | 00:00:00 | 24,97 | 24,97 | 24,97 | 24,97 | 0 | | 2005-01-03 | 00:00:00 | 24,97 | 25,22 | 24,95 | 25,13 | 4.008.600 | | 2005-01-04 | 00:00:00 | 25,15 | 25,25 | 25,08 | 25,24 | 4.268.800 | | 2005-01-05 | 00:00:00 | 25,12 | 25,22 | 25,00 | 25,11 | 6.054.200 | | 2005-01-06 | 00:00:00 | 25,14 | 25,14 | 24,93 | 24,97 | 4.032.700 | | 2005-01-07 | 00:00:00 | 24,97 | 25,07 | 24,84 | 24,95 | 5.697.700 | | 2005-01-10 | 00:00:00 | 24,89 | 24,97 | 24,80 | 24,87 | 3.853.700 | | 2005-01-11 | 00:00:00 | 24,86 | 24,98 | 24,51 | 24,58 | 6.768.100 | | 2005-01-12 | 00:00:00 | 24,61 | 24,73 | 24,38 | 24,44 | 8.265.400 | | 2005-01-13 | 00:00:00 | 24,53 | 24,56 | 24,36 | 24,45 | 4.790.700 | | 2005-01-14 | 00:00:00 | 24,37 | 24,69 | 24,35 | 24,59 | 5.199.700 | | 2005-01-17 | 00:00:00 | 24,61 | 24,75 | 24,52 | 24,58 | 4.303.000 | | 2005-01-18 | 00:00:00 | 24,62 | 24,65 | 24,42 | 24,63 | 4.727.900 | | 2005-01-19 | 00:00:00 | 24,69 | 24,91 | 24,63 | 24,81 | 5.773.600 | | 2005-01-20 | 00:00:00 | 24,73 | 24,79 | 24,64 | 24,64 | 4.199.900 | | 2005-01-21 | 00:00:00 | 24,59 | 24,71 | 24,54 | 24,62 | 4.147.300 | | 2005-01-24 | 00:00:00 | 24,53 | 24,56 | 24,38 | 24,56 | 6.141.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
