(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 | | 2005-07-11 | 00:00:00 | 25,52 | 25,68 | 25,52 | 25,64 | 6.123.300 | | 2005-07-12 | 00:00:00 | 25,60 | 25,65 | 25,44 | 25,46 | 5.297.500 | | 2005-07-13 | 00:00:00 | 25,46 | 25,59 | 25,40 | 25,56 | 4.712.000 | | 2005-07-14 | 00:00:00 | 25,64 | 25,99 | 25,58 | 25,86 | 8.790.700 | | 2005-07-15 | 00:00:00 | 25,87 | 26,09 | 25,73 | 25,80 | 9.295.500 | | 2005-07-18 | 00:00:00 | 25,84 | 26,02 | 25,71 | 25,82 | 4.725.100 | | 2005-07-19 | 00:00:00 | 25,83 | 26,45 | 25,83 | 26,45 | 14.408.800 | | 2005-07-20 | 00:00:00 | 26,50 | 26,79 | 26,42 | 26,55 | 10.548.200 | | 2005-07-21 | 00:00:00 | 26,73 | 27,05 | 26,60 | 26,90 | 14.360.100 | | 2005-07-22 | 00:00:00 | 26,97 | 27,45 | 26,97 | 27,25 | 16.304.000 | | 2005-07-25 | 00:00:00 | 27,36 | 27,44 | 26,95 | 27,05 | 6.106.900 | | 2005-07-26 | 00:00:00 | 27,01 | 27,19 | 26,91 | 26,91 | 7.722.100 | | 2005-07-27 | 00:00:00 | 26,87 | 27,12 | 26,87 | 27,05 | 4.330.700 | | 2005-07-28 | 00:00:00 | 27,06 | 27,34 | 27,01 | 27,14 | 6.860.700 | | 2005-07-29 | 00:00:00 | 27,19 | 27,21 | 26,90 | 26,98 | 5.786.400 | | 2005-08-01 | 00:00:00 | 26,97 | 27,03 | 26,67 | 26,73 | 5.944.800 | | 2005-08-02 | 00:00:00 | 26,71 | 27,00 | 26,70 | 26,97 | 5.425.100 | | 2005-08-03 | 00:00:00 | 26,87 | 26,94 | 26,57 | 26,67 | 6.853.500 | | 2005-08-04 | 00:00:00 | 26,65 | 26,67 | 26,27 | 26,32 | 6.492.700 | | 2005-08-05 | 00:00:00 | 26,18 | 26,54 | 26,17 | 26,19 | 5.067.000 | | 2005-08-08 | 00:00:00 | 26,18 | 26,45 | 26,18 | 26,27 | 3.698.500 | | 2005-08-09 | 00:00:00 | 26,32 | 26,57 | 26,15 | 26,55 | 4.885.600 | | 2005-08-10 | 00:00:00 | 26,67 | 26,98 | 26,60 | 26,94 | 6.895.800 | | 2005-08-11 | 00:00:00 | 26,80 | 26,86 | 26,56 | 26,66 | 5.191.700 | | 2005-08-12 | 00:00:00 | 26,83 | 26,83 | 26,38 | 26,40 | 5.336.600 | | 2005-08-15 | 00:00:00 | 26,40 | 26,40 | 26,40 | 26,40 | 0 | | 2005-08-16 | 00:00:00 | 26,60 | 26,60 | 26,22 | 26,32 | 4.518.800 | | 2005-08-17 | 00:00:00 | 26,32 | 26,43 | 26,13 | 26,35 | 4.983.700 | | 2005-08-18 | 00:00:00 | 26,47 | 26,47 | 26,07 | 26,11 | 4.893.300 | | 2005-08-19 | 00:00:00 | 26,20 | 26,40 | 26,07 | 26,37 | 5.140.100 | | 2005-08-22 | 00:00:00 | 26,35 | 26,50 | 26,15 | 26,19 | 3.661.300 | | 2005-08-23 | 00:00:00 | 26,10 | 26,12 | 25,82 | 25,86 | 7.066.900 | | 2005-08-24 | 00:00:00 | 25,80 | 25,95 | 25,65 | 25,89 | 5.697.500 | | 2005-08-25 | 00:00:00 | 25,71 | 25,72 | 25,51 | 25,64 | 7.387.500 | | 2005-08-26 | 00:00:00 | 25,64 | 25,78 | 25,33 | 25,40 | 5.062.700 | | 2005-08-29 | 00:00:00 | 25,29 | 25,61 | 25,26 | 25,52 | 3.909.000 | | 2005-08-30 | 00:00:00 | 25,54 | 25,65 | 25,27 | 25,33 | 6.410.100 | | 2005-08-31 | 00:00:00 | 25,29 | 25,46 | 25,25 | 25,41 | 7.140.200 | | 2005-09-01 | 00:00:00 | 25,49 | 25,53 | 25,24 | 25,35 | 5.337.100 | | 2005-09-02 | 00:00:00 | 25,31 | 25,60 | 25,21 | 25,41 | 7.087.000 | | 2005-09-05 | 00:00:00 | 25,44 | 25,62 | 25,41 | 25,59 | 3.987.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
