(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 | | 2005-09-05 | 00:00:00 | 25,44 | 25,62 | 25,41 | 25,59 | 3.987.700 | | 2005-09-06 | 00:00:00 | 25,60 | 26,05 | 25,60 | 25,96 | 11.245.900 | | 2005-09-07 | 00:00:00 | 26,20 | 26,32 | 26,10 | 26,21 | 10.852.500 | | 2005-09-08 | 00:00:00 | 26,14 | 26,72 | 26,12 | 26,55 | 11.407.800 | | 2005-09-09 | 00:00:00 | 26,60 | 26,70 | 26,32 | 26,45 | 5.170.400 | | 2005-09-12 | 00:00:00 | 26,71 | 26,75 | 26,50 | 26,63 | 5.994.400 | | 2005-09-13 | 00:00:00 | 26,63 | 26,76 | 26,13 | 26,16 | 8.495.100 | | 2005-09-14 | 00:00:00 | 26,13 | 26,44 | 26,03 | 26,10 | 7.102.100 | | 2005-09-15 | 00:00:00 | 26,02 | 26,16 | 25,94 | 26,02 | 8.753.100 | | 2005-09-16 | 00:00:00 | 26,09 | 26,38 | 26,05 | 26,19 | 15.597.200 | | 2005-09-19 | 00:00:00 | 26,15 | 26,30 | 26,03 | 26,17 | 5.766.100 | | 2005-09-20 | 00:00:00 | 26,09 | 26,25 | 26,05 | 26,18 | 3.975.800 | | 2005-09-21 | 00:00:00 | 26,09 | 26,09 | 25,85 | 25,97 | 7.429.700 | | 2005-09-22 | 00:00:00 | 25,84 | 25,93 | 25,68 | 25,84 | 7.340.800 | | 2005-09-23 | 00:00:00 | 25,95 | 26,03 | 25,78 | 25,80 | 4.228.200 | | 2005-09-26 | 00:00:00 | 26,03 | 26,41 | 25,96 | 26,32 | 8.087.200 | | 2005-09-27 | 00:00:00 | 26,24 | 26,42 | 26,18 | 26,22 | 3.950.000 | | 2005-09-28 | 00:00:00 | 26,22 | 26,46 | 26,21 | 26,36 | 4.361.400 | | 2005-09-29 | 00:00:00 | 26,33 | 26,39 | 26,11 | 26,20 | 4.194.500 | | 2005-09-30 | 00:00:00 | 26,40 | 26,46 | 26,16 | 26,24 | 4.822.600 | | 2005-10-03 | 00:00:00 | 26,36 | 26,54 | 26,30 | 26,37 | 4.744.500 | | 2005-10-04 | 00:00:00 | 26,38 | 26,48 | 26,16 | 26,45 | 4.779.900 | | 2005-10-05 | 00:00:00 | 26,28 | 26,38 | 25,89 | 25,91 | 7.272.000 | | 2005-10-06 | 00:00:00 | 25,75 | 25,87 | 25,55 | 25,76 | 7.133.700 | | 2005-10-07 | 00:00:00 | 25,56 | 25,75 | 25,40 | 25,47 | 6.222.500 | | 2005-10-10 | 00:00:00 | 25,54 | 25,84 | 25,54 | 25,59 | 4.778.300 | | 2005-10-11 | 00:00:00 | 25,61 | 25,83 | 25,40 | 25,48 | 5.413.100 | | 2005-10-12 | 00:00:00 | 25,36 | 25,71 | 25,31 | 25,49 | 4.850.100 | | 2005-10-13 | 00:00:00 | 25,48 | 25,57 | 25,23 | 25,40 | 5.247.800 | | 2005-10-14 | 00:00:00 | 25,50 | 25,69 | 25,25 | 25,61 | 5.025.300 | | 2005-10-17 | 00:00:00 | 25,62 | 25,65 | 25,35 | 25,47 | 4.720.800 | | 2005-10-18 | 00:00:00 | 25,43 | 25,58 | 25,37 | 25,45 | 5.442.900 | | 2005-10-19 | 00:00:00 | 25,37 | 25,49 | 25,03 | 25,20 | 7.714.400 | | 2005-10-20 | 00:00:00 | 25,40 | 25,48 | 24,91 | 25,07 | 6.197.500 | | 2005-10-21 | 00:00:00 | 24,81 | 25,28 | 24,81 | 25,11 | 10.457.500 | | 2005-10-24 | 00:00:00 | 25,10 | 25,30 | 24,95 | 25,28 | 3.878.500 | | 2005-10-25 | 00:00:00 | 25,33 | 25,43 | 25,20 | 25,20 | 4.198.200 | | 2005-10-26 | 00:00:00 | 25,22 | 25,40 | 24,98 | 25,11 | 5.981.500 | | 2005-10-27 | 00:00:00 | 25,03 | 25,21 | 24,67 | 24,78 | 6.849.400 | | 2005-10-28 | 00:00:00 | 24,72 | 24,81 | 24,35 | 24,50 | 10.763.800 | | 2005-10-31 | 00:00:00 | 24,67 | 24,84 | 24,55 | 24,81 | 6.400.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
