(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 | | 2005-12-26 | 00:00:00 | 29,20 | 29,20 | 29,20 | 29,20 | 0 | | 2005-12-27 | 00:00:00 | 29,35 | 29,58 | 29,21 | 29,50 | 4.135.200 | | 2005-12-28 | 00:00:00 | 29,49 | 29,70 | 29,49 | 29,56 | 5.573.100 | | 2005-12-29 | 00:00:00 | 29,57 | 29,94 | 29,56 | 29,68 | 5.217.100 | | 2005-12-30 | 00:00:00 | 29,53 | 29,73 | 29,32 | 29,52 | 3.876.100 | | 2006-01-02 | 00:00:00 | 29,41 | 29,72 | 29,36 | 29,47 | 2.820.400 | | 2006-01-03 | 00:00:00 | 29,58 | 29,76 | 29,39 | 29,58 | 6.647.000 | | 2006-01-04 | 00:00:00 | 29,67 | 29,71 | 29,37 | 29,50 | 7.547.300 | | 2006-01-05 | 00:00:00 | 29,50 | 29,50 | 29,04 | 29,04 | 10.773.600 | | 2006-01-06 | 00:00:00 | 29,03 | 29,30 | 28,99 | 29,25 | 5.781.900 | | 2006-01-09 | 00:00:00 | 29,24 | 29,33 | 28,88 | 28,88 | 9.316.600 | | 2006-01-10 | 00:00:00 | 28,80 | 28,85 | 28,44 | 28,50 | 7.941.300 | | 2006-01-11 | 00:00:00 | 28,65 | 28,78 | 28,38 | 28,40 | 7.153.300 | | 2006-01-12 | 00:00:00 | 28,42 | 28,60 | 28,42 | 28,48 | 5.255.900 | | 2006-01-13 | 00:00:00 | 28,50 | 28,54 | 28,21 | 28,30 | 4.776.000 | | 2006-01-16 | 00:00:00 | 28,22 | 28,61 | 28,17 | 28,55 | 4.743.300 | | 2006-01-17 | 00:00:00 | 28,40 | 28,42 | 28,18 | 28,25 | 4.588.400 | | 2006-01-18 | 00:00:00 | 28,03 | 28,03 | 27,63 | 27,85 | 7.741.400 | | 2006-01-19 | 00:00:00 | 28,04 | 28,15 | 27,92 | 27,92 | 5.948.300 | | 2006-01-20 | 00:00:00 | 27,98 | 28,10 | 27,35 | 27,43 | 8.937.400 | | 2006-01-23 | 00:00:00 | 27,68 | 27,81 | 27,32 | 27,75 | 6.237.200 | | 2006-01-24 | 00:00:00 | 27,75 | 27,90 | 27,66 | 27,87 | 5.580.400 | | 2006-01-25 | 00:00:00 | 27,90 | 28,30 | 27,84 | 28,11 | 6.548.800 | | 2006-01-26 | 00:00:00 | 28,30 | 28,58 | 28,30 | 28,53 | 8.182.900 | | 2006-01-27 | 00:00:00 | 28,68 | 28,78 | 28,44 | 28,65 | 5.414.000 | | 2006-01-30 | 00:00:00 | 28,54 | 28,57 | 28,40 | 28,52 | 3.022.000 | | 2006-01-31 | 00:00:00 | 28,54 | 28,57 | 28,24 | 28,45 | 4.646.900 | | 2006-02-01 | 00:00:00 | 28,39 | 28,63 | 28,25 | 28,56 | 4.791.000 | | 2006-02-02 | 00:00:00 | 28,51 | 28,65 | 28,16 | 28,16 | 6.185.300 | | 2006-02-03 | 00:00:00 | 28,20 | 28,29 | 27,82 | 27,96 | 6.567.200 | | 2006-02-06 | 00:00:00 | 28,33 | 28,71 | 28,26 | 28,56 | 9.832.900 | | 2006-02-07 | 00:00:00 | 28,68 | 29,07 | 28,38 | 28,58 | 6.651.100 | | 2006-02-08 | 00:00:00 | 28,30 | 28,43 | 28,14 | 28,30 | 6.358.200 | | 2006-02-09 | 00:00:00 | 28,40 | 28,85 | 28,36 | 28,79 | 7.384.200 | | 2006-02-10 | 00:00:00 | 28,74 | 29,49 | 28,74 | 29,16 | 14.994.800 | | 2006-02-13 | 00:00:00 | 29,13 | 29,60 | 29,06 | 29,57 | 9.013.000 | | 2006-02-14 | 00:00:00 | 29,63 | 29,77 | 29,23 | 29,39 | 9.505.000 | | 2006-02-15 | 00:00:00 | 29,45 | 29,80 | 29,45 | 29,74 | 13.859.700 | | 2006-02-16 | 00:00:00 | 29,66 | 30,00 | 29,66 | 29,98 | 8.522.400 | | 2006-02-17 | 00:00:00 | 30,06 | 30,41 | 29,87 | 30,38 | 11.003.400 | | 2006-02-20 | 00:00:00 | 30,39 | 30,77 | 30,39 | 30,71 | 8.477.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
