(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-16 | 00:00:00 | 23,60 | 23,75 | 23,55 | 23,71 | 11.056.900 | | 2005-05-17 | 00:00:00 | 23,74 | 23,74 | 23,43 | 23,48 | 9.416.100 | | 2005-05-18 | 00:00:00 | 23,55 | 23,73 | 23,42 | 23,73 | 18.247.500 | | 2005-05-19 | 00:00:00 | 23,86 | 23,92 | 23,71 | 23,75 | 19.281.900 | | 2005-05-20 | 00:00:00 | 23,68 | 23,82 | 23,65 | 23,73 | 5.530.100 | | 2005-05-23 | 00:00:00 | 23,41 | 24,34 | 23,36 | 24,24 | 19.703.900 | | 2005-05-24 | 00:00:00 | 24,43 | 24,51 | 24,05 | 24,17 | 11.683.200 | | 2005-05-25 | 00:00:00 | 24,14 | 24,43 | 24,09 | 24,30 | 13.659.900 | | 2005-05-26 | 00:00:00 | 24,36 | 24,51 | 24,25 | 24,45 | 7.811.500 | | 2005-05-27 | 00:00:00 | 24,59 | 24,79 | 24,53 | 24,69 | 13.819.500 | | 2005-05-30 | 00:00:00 | 24,68 | 24,88 | 24,60 | 24,84 | 5.377.800 | | 2005-05-31 | 00:00:00 | 24,83 | 25,01 | 24,70 | 24,70 | 9.339.600 | | 2005-06-01 | 00:00:00 | 24,75 | 25,00 | 24,75 | 25,00 | 7.467.100 | | 2005-06-02 | 00:00:00 | 24,99 | 25,14 | 24,95 | 25,10 | 6.267.800 | | 2005-06-03 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 0 | | 2005-06-06 | 00:00:00 | 25,00 | 25,14 | 24,87 | 24,94 | 4.526.900 | | 2005-06-07 | 00:00:00 | 25,00 | 25,14 | 24,94 | 25,06 | 3.658.600 | | 2005-06-08 | 00:00:00 | 25,07 | 25,38 | 24,97 | 25,27 | 9.692.300 | | 2005-06-09 | 00:00:00 | 25,28 | 26,36 | 25,20 | 25,99 | 31.581.200 | | 2005-06-10 | 00:00:00 | 26,12 | 26,35 | 26,04 | 26,10 | 11.249.300 | | 2005-06-13 | 00:00:00 | 26,18 | 26,53 | 26,06 | 26,30 | 12.150.200 | | 2005-06-14 | 00:00:00 | 26,38 | 26,38 | 26,04 | 26,06 | 7.404.500 | | 2005-06-15 | 00:00:00 | 26,10 | 26,25 | 25,96 | 25,96 | 7.259.800 | | 2005-06-16 | 00:00:00 | 26,12 | 26,15 | 25,81 | 25,82 | 9.212.600 | | 2005-06-17 | 00:00:00 | 25,99 | 26,18 | 25,87 | 25,93 | 12.701.500 | | 2005-06-20 | 00:00:00 | 26,00 | 26,00 | 25,71 | 25,85 | 5.582.900 | | 2005-06-21 | 00:00:00 | 25,98 | 26,30 | 25,95 | 26,20 | 11.015.300 | | 2005-06-22 | 00:00:00 | 26,24 | 26,53 | 26,22 | 26,28 | 8.679.400 | | 2005-06-23 | 00:00:00 | 26,31 | 26,44 | 25,93 | 26,03 | 7.524.000 | | 2005-06-24 | 00:00:00 | 25,82 | 25,84 | 25,66 | 25,69 | 8.114.300 | | 2005-06-27 | 00:00:00 | 25,67 | 25,82 | 25,41 | 25,42 | 8.234.800 | | 2005-06-28 | 00:00:00 | 25,42 | 25,63 | 25,37 | 25,58 | 5.086.200 | | 2005-06-29 | 00:00:00 | 25,61 | 25,70 | 25,44 | 25,60 | 4.631.500 | | 2005-06-30 | 00:00:00 | 25,55 | 25,90 | 25,50 | 25,80 | 6.650.700 | | 2005-07-01 | 00:00:00 | 25,68 | 25,96 | 25,62 | 25,86 | 5.633.600 | | 2005-07-04 | 00:00:00 | 25,84 | 25,86 | 25,74 | 25,82 | 3.694.700 | | 2005-07-05 | 00:00:00 | 25,80 | 25,89 | 25,63 | 25,76 | 5.493.300 | | 2005-07-06 | 00:00:00 | 25,81 | 25,85 | 25,67 | 25,78 | 5.347.400 | | 2005-07-07 | 00:00:00 | 25,68 | 25,70 | 24,79 | 25,14 | 22.957.900 | | 2005-07-08 | 00:00:00 | 25,35 | 25,49 | 25,23 | 25,43 | 7.266.100 | | 2005-07-11 | 00:00:00 | 25,52 | 25,68 | 25,52 | 25,64 | 6.123.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
