(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-24 | 00:00:00 | 24,53 | 24,56 | 24,38 | 24,56 | 6.141.900 | | 2005-01-25 | 00:00:00 | 24,50 | 24,66 | 24,45 | 24,66 | 5.813.000 | | 2005-01-26 | 00:00:00 | 24,75 | 25,03 | 24,72 | 24,98 | 9.404.000 | | 2005-01-27 | 00:00:00 | 25,05 | 25,19 | 25,02 | 25,19 | 6.753.700 | | 2005-01-28 | 00:00:00 | 25,20 | 25,28 | 25,13 | 25,19 | 3.752.800 | | 2005-01-31 | 00:00:00 | 25,29 | 25,43 | 25,27 | 25,39 | 4.766.300 | | 2005-02-01 | 00:00:00 | 25,40 | 25,47 | 25,37 | 25,43 | 4.191.100 | | 2005-02-02 | 00:00:00 | 25,42 | 25,57 | 25,42 | 25,52 | 4.276.000 | | 2005-02-03 | 00:00:00 | 25,52 | 25,60 | 25,46 | 25,52 | 6.124.600 | | 2005-02-04 | 00:00:00 | 25,55 | 25,93 | 25,53 | 25,86 | 7.455.200 | | 2005-02-07 | 00:00:00 | 25,92 | 26,03 | 25,86 | 25,94 | 6.811.400 | | 2005-02-08 | 00:00:00 | 25,90 | 26,10 | 25,88 | 25,94 | 5.623.600 | | 2005-02-09 | 00:00:00 | 25,96 | 26,08 | 25,83 | 25,98 | 5.439.000 | | 2005-02-10 | 00:00:00 | 26,00 | 26,15 | 25,90 | 25,95 | 8.622.100 | | 2005-02-11 | 00:00:00 | 26,02 | 26,06 | 25,91 | 26,05 | 6.714.300 | | 2005-02-14 | 00:00:00 | 26,09 | 26,09 | 25,79 | 25,83 | 4.830.000 | | 2005-02-15 | 00:00:00 | 25,74 | 25,78 | 25,61 | 25,65 | 7.659.300 | | 2005-02-16 | 00:00:00 | 25,60 | 25,60 | 25,40 | 25,50 | 6.394.100 | | 2005-02-17 | 00:00:00 | 25,43 | 25,50 | 25,27 | 25,31 | 5.511.600 | | 2005-02-18 | 00:00:00 | 25,30 | 25,39 | 25,20 | 25,30 | 6.239.500 | | 2005-02-21 | 00:00:00 | 25,24 | 25,48 | 25,24 | 25,35 | 5.746.200 | | 2005-02-22 | 00:00:00 | 25,43 | 25,44 | 25,07 | 25,15 | 6.433.200 | | 2005-02-23 | 00:00:00 | 25,01 | 25,12 | 24,96 | 25,04 | 5.601.000 | | 2005-02-24 | 00:00:00 | 25,12 | 25,16 | 24,99 | 25,04 | 5.409.400 | | 2005-02-25 | 00:00:00 | 25,18 | 25,36 | 25,04 | 25,33 | 5.880.700 | | 2005-02-28 | 00:00:00 | 25,53 | 25,53 | 25,22 | 25,28 | 4.508.000 | | 2005-03-01 | 00:00:00 | 25,18 | 25,42 | 25,17 | 25,29 | 5.565.400 | | 2005-03-02 | 00:00:00 | 25,24 | 25,32 | 25,16 | 25,23 | 4.764.300 | | 2005-03-03 | 00:00:00 | 25,17 | 25,21 | 25,05 | 25,08 | 5.758.300 | | 2005-03-04 | 00:00:00 | 25,15 | 25,26 | 25,01 | 25,22 | 5.945.200 | | 2005-03-07 | 00:00:00 | 25,30 | 25,69 | 25,21 | 25,63 | 8.561.500 | | 2005-03-08 | 00:00:00 | 25,62 | 25,81 | 25,56 | 25,56 | 9.338.000 | | 2005-03-09 | 00:00:00 | 25,59 | 25,68 | 25,36 | 25,45 | 6.370.300 | | 2005-03-10 | 00:00:00 | 25,35 | 25,49 | 25,34 | 25,40 | 6.249.600 | | 2005-03-11 | 00:00:00 | 25,51 | 25,59 | 25,33 | 25,43 | 5.883.200 | | 2005-03-14 | 00:00:00 | 25,43 | 25,50 | 25,18 | 25,27 | 7.584.500 | | 2005-03-15 | 00:00:00 | 25,31 | 25,31 | 25,12 | 25,25 | 6.801.700 | | 2005-03-16 | 00:00:00 | 25,19 | 25,31 | 24,91 | 24,98 | 7.822.100 | | 2005-03-17 | 00:00:00 | 24,94 | 25,04 | 24,90 | 25,04 | 7.007.500 | | 2005-03-18 | 00:00:00 | 25,10 | 25,27 | 25,07 | 25,19 | 9.342.300 | | 2005-03-21 | 00:00:00 | 25,10 | 25,18 | 24,95 | 25,01 | 4.801.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
