(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 | | 2005-03-21 | 00:00:00 | 25,10 | 25,18 | 24,95 | 25,01 | 4.801.500 | | 2005-03-22 | 00:00:00 | 24,96 | 25,00 | 24,80 | 24,90 | 5.999.500 | | 2005-03-23 | 00:00:00 | 24,81 | 25,05 | 24,81 | 25,05 | 5.352.400 | | 2005-03-24 | 00:00:00 | 25,08 | 25,18 | 24,97 | 25,10 | 3.948.100 | | 2005-03-25 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 0 | | 2005-03-28 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 0 | | 2005-03-29 | 00:00:00 | 25,10 | 25,16 | 25,00 | 25,09 | 3.450.000 | | 2005-03-30 | 00:00:00 | 24,99 | 25,07 | 24,91 | 25,07 | 4.693.900 | | 2005-03-31 | 00:00:00 | 25,15 | 25,19 | 24,90 | 24,90 | 5.699.700 | | 2005-04-01 | 00:00:00 | 24,84 | 25,05 | 24,83 | 24,94 | 9.732.200 | | 2005-04-04 | 00:00:00 | 24,90 | 24,93 | 24,73 | 24,79 | 5.317.700 | | 2005-04-05 | 00:00:00 | 24,88 | 24,89 | 24,60 | 24,82 | 6.139.500 | | 2005-04-06 | 00:00:00 | 24,92 | 24,94 | 24,74 | 24,88 | 5.239.400 | | 2005-04-07 | 00:00:00 | 24,82 | 24,95 | 24,79 | 24,95 | 5.323.000 | | 2005-04-08 | 00:00:00 | 24,99 | 25,20 | 24,94 | 25,10 | 7.570.300 | | 2005-04-11 | 00:00:00 | 25,04 | 25,44 | 25,04 | 25,40 | 7.771.500 | | 2005-04-12 | 00:00:00 | 25,44 | 25,49 | 25,11 | 25,15 | 7.256.200 | | 2005-04-13 | 00:00:00 | 25,28 | 25,40 | 25,17 | 25,24 | 6.655.500 | | 2005-04-14 | 00:00:00 | 25,20 | 25,33 | 25,07 | 25,10 | 5.451.700 | | 2005-04-15 | 00:00:00 | 25,14 | 25,14 | 24,60 | 24,60 | 10.893.200 | | 2005-04-18 | 00:00:00 | 24,41 | 24,41 | 24,15 | 24,19 | 12.408.800 | | 2005-04-19 | 00:00:00 | 24,26 | 24,29 | 24,07 | 24,10 | 5.858.900 | | 2005-04-20 | 00:00:00 | 24,20 | 24,20 | 23,86 | 23,90 | 7.955.600 | | 2005-04-21 | 00:00:00 | 23,82 | 24,16 | 23,82 | 23,98 | 7.098.500 | | 2005-04-22 | 00:00:00 | 24,15 | 24,18 | 23,97 | 24,05 | 7.230.700 | | 2005-04-25 | 00:00:00 | 24,06 | 24,15 | 23,87 | 24,06 | 2.545.800 | | 2005-04-26 | 00:00:00 | 24,05 | 24,05 | 23,83 | 23,94 | 4.270.900 | | 2005-04-27 | 00:00:00 | 23,90 | 24,03 | 23,69 | 23,86 | 4.816.500 | | 2005-04-28 | 00:00:00 | 23,95 | 23,98 | 23,70 | 23,73 | 4.906.400 | | 2005-04-29 | 00:00:00 | 23,63 | 23,88 | 23,63 | 23,79 | 5.782.400 | | 2005-05-02 | 00:00:00 | 23,61 | 23,91 | 23,58 | 23,76 | 3.557.000 | | 2005-05-03 | 00:00:00 | 23,80 | 23,89 | 23,72 | 23,81 | 2.739.100 | | 2005-05-04 | 00:00:00 | 23,86 | 23,92 | 23,76 | 23,85 | 4.647.500 | | 2005-05-05 | 00:00:00 | 23,93 | 24,11 | 23,82 | 24,06 | 5.748.800 | | 2005-05-06 | 00:00:00 | 24,05 | 24,07 | 23,80 | 23,90 | 8.512.500 | | 2005-05-09 | 00:00:00 | 23,82 | 23,91 | 23,72 | 23,87 | 10.191.900 | | 2005-05-10 | 00:00:00 | 23,87 | 23,90 | 23,45 | 23,52 | 14.094.500 | | 2005-05-11 | 00:00:00 | 23,52 | 23,57 | 23,33 | 23,37 | 12.680.800 | | 2005-05-12 | 00:00:00 | 23,42 | 23,60 | 23,38 | 23,59 | 17.161.100 | | 2005-05-13 | 00:00:00 | 23,55 | 23,69 | 23,51 | 23,67 | 14.003.600 | | 2005-05-16 | 00:00:00 | 23,60 | 23,75 | 23,55 | 23,71 | 11.056.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
