(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 | | 2005-10-31 | 00:00:00 | 24,67 | 24,84 | 24,55 | 24,81 | 6.400.300 | | 2005-11-01 | 00:00:00 | 24,84 | 25,10 | 24,71 | 24,94 | 4.829.400 | | 2005-11-02 | 00:00:00 | 24,96 | 25,07 | 24,71 | 24,90 | 6.182.700 | | 2005-11-03 | 00:00:00 | 24,96 | 25,29 | 24,90 | 25,24 | 7.432.600 | | 2005-11-04 | 00:00:00 | 25,18 | 25,39 | 25,10 | 25,35 | 5.973.700 | | 2005-11-07 | 00:00:00 | 25,46 | 25,71 | 25,26 | 25,53 | 5.970.000 | | 2005-11-08 | 00:00:00 | 25,59 | 25,78 | 25,59 | 25,70 | 5.754.800 | | 2005-11-09 | 00:00:00 | 25,77 | 26,16 | 25,73 | 26,03 | 11.197.300 | | 2005-11-10 | 00:00:00 | 26,14 | 26,20 | 25,90 | 26,06 | 6.600.200 | | 2005-11-11 | 00:00:00 | 26,28 | 26,37 | 26,01 | 26,12 | 5.506.100 | | 2005-11-14 | 00:00:00 | 26,23 | 26,23 | 25,82 | 25,86 | 5.915.300 | | 2005-11-15 | 00:00:00 | 25,93 | 26,15 | 25,90 | 26,08 | 6.426.300 | | 2005-11-16 | 00:00:00 | 26,08 | 26,15 | 25,97 | 26,04 | 5.454.500 | | 2005-11-17 | 00:00:00 | 26,09 | 26,21 | 25,92 | 26,05 | 5.371.100 | | 2005-11-18 | 00:00:00 | 26,20 | 26,29 | 26,06 | 26,25 | 8.434.000 | | 2005-11-21 | 00:00:00 | 26,23 | 26,50 | 26,18 | 26,42 | 6.086.800 | | 2005-11-22 | 00:00:00 | 26,49 | 26,56 | 26,29 | 26,40 | 6.019.800 | | 2005-11-23 | 00:00:00 | 26,44 | 26,51 | 26,26 | 26,35 | 4.773.800 | | 2005-11-24 | 00:00:00 | 26,29 | 26,44 | 26,20 | 26,25 | 4.141.200 | | 2005-11-25 | 00:00:00 | 26,20 | 26,32 | 25,90 | 26,08 | 5.441.000 | | 2005-11-28 | 00:00:00 | 26,18 | 26,37 | 26,04 | 26,15 | 4.807.400 | | 2005-11-29 | 00:00:00 | 26,17 | 26,52 | 26,17 | 26,45 | 6.736.900 | | 2005-11-30 | 00:00:00 | 26,40 | 26,52 | 26,33 | 26,34 | 5.708.400 | | 2005-12-01 | 00:00:00 | 26,31 | 26,80 | 26,31 | 26,80 | 6.494.000 | | 2005-12-02 | 00:00:00 | 26,82 | 27,58 | 26,76 | 27,53 | 18.159.200 | | 2005-12-05 | 00:00:00 | 27,44 | 27,55 | 27,10 | 27,29 | 7.889.000 | | 2005-12-06 | 00:00:00 | 27,33 | 27,45 | 27,10 | 27,38 | 6.510.000 | | 2005-12-07 | 00:00:00 | 27,36 | 27,36 | 27,05 | 27,14 | 7.050.300 | | 2005-12-08 | 00:00:00 | 27,05 | 27,22 | 26,83 | 27,22 | 6.150.400 | | 2005-12-09 | 00:00:00 | 27,19 | 27,21 | 26,94 | 27,13 | 3.850.400 | | 2005-12-12 | 00:00:00 | 27,18 | 27,41 | 27,17 | 27,28 | 5.945.400 | | 2005-12-13 | 00:00:00 | 27,32 | 27,49 | 27,23 | 27,48 | 7.267.500 | | 2005-12-14 | 00:00:00 | 27,50 | 27,92 | 27,38 | 27,89 | 13.647.900 | | 2005-12-15 | 00:00:00 | 27,90 | 28,20 | 27,90 | 28,20 | 15.053.400 | | 2005-12-16 | 00:00:00 | 28,08 | 28,60 | 28,08 | 28,45 | 19.210.000 | | 2005-12-19 | 00:00:00 | 28,32 | 28,70 | 28,30 | 28,66 | 8.085.400 | | 2005-12-20 | 00:00:00 | 28,60 | 29,16 | 28,46 | 29,07 | 11.880.000 | | 2005-12-21 | 00:00:00 | 29,10 | 29,57 | 29,09 | 29,54 | 11.339.500 | | 2005-12-22 | 00:00:00 | 29,45 | 29,52 | 28,92 | 29,06 | 9.809.000 | | 2005-12-23 | 00:00:00 | 29,14 | 29,37 | 29,06 | 29,20 | 3.984.000 | | 2005-12-26 | 00:00:00 | 29,20 | 29,20 | 29,20 | 29,20 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
