(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-20 | 00:00:00 | 30,39 | 30,77 | 30,39 | 30,71 | 8.477.300 | | 2006-02-21 | 00:00:00 | 30,79 | 30,81 | 30,21 | 30,25 | 10.315.800 | | 2006-02-22 | 00:00:00 | 30,21 | 30,49 | 29,88 | 30,48 | 7.879.300 | | 2006-02-23 | 00:00:00 | 30,41 | 30,45 | 30,11 | 30,45 | 7.844.700 | | 2006-02-24 | 00:00:00 | 30,45 | 30,92 | 30,42 | 30,71 | 7.623.500 | | 2006-02-27 | 00:00:00 | 30,80 | 31,06 | 30,80 | 31,06 | 6.849.000 | | 2006-02-28 | 00:00:00 | 31,20 | 31,32 | 29,98 | 30,09 | 14.364.900 | | 2006-03-01 | 00:00:00 | 30,12 | 30,19 | 29,64 | 30,11 | 15.802.900 | | 2006-03-02 | 00:00:00 | 30,06 | 30,38 | 29,37 | 29,66 | 9.852.400 | | 2006-03-03 | 00:00:00 | 29,57 | 29,95 | 29,32 | 29,50 | 7.886.700 | | 2006-03-06 | 00:00:00 | 30,40 | 31,68 | 30,39 | 31,61 | 46.096.400 | | 2006-03-07 | 00:00:00 | 31,65 | 32,26 | 31,35 | 31,81 | 21.718.700 | | 2006-03-08 | 00:00:00 | 31,82 | 31,97 | 31,15 | 31,58 | 12.465.000 | | 2006-03-09 | 00:00:00 | 31,85 | 31,99 | 31,44 | 31,65 | 7.941.300 | | 2006-03-10 | 00:00:00 | 31,51 | 31,58 | 31,20 | 31,45 | 9.015.100 | | 2006-03-13 | 00:00:00 | 31,60 | 32,18 | 31,60 | 32,05 | 11.535.200 | | 2006-03-14 | 00:00:00 | 31,95 | 32,31 | 31,85 | 32,22 | 8.908.000 | | 2006-03-15 | 00:00:00 | 32,30 | 32,46 | 32,12 | 32,22 | 6.940.200 | | 2006-03-16 | 00:00:00 | 32,29 | 32,41 | 31,85 | 32,15 | 9.716.900 | | 2006-03-17 | 00:00:00 | 32,24 | 32,47 | 31,82 | 32,12 | 12.828.900 | | 2006-03-20 | 00:00:00 | 32,40 | 32,46 | 32,12 | 32,28 | 5.061.100 | | 2006-03-21 | 00:00:00 | 32,30 | 32,33 | 31,86 | 32,05 | 7.122.400 | | 2006-03-22 | 00:00:00 | 31,99 | 32,23 | 31,82 | 32,23 | 5.145.000 | | 2006-03-23 | 00:00:00 | 32,31 | 32,36 | 31,80 | 32,02 | 5.161.900 | | 2006-03-24 | 00:00:00 | 31,98 | 32,08 | 31,22 | 31,39 | 9.309.200 | | 2006-03-27 | 00:00:00 | 31,35 | 31,51 | 31,00 | 31,00 | 5.669.000 | | 2006-03-28 | 00:00:00 | 31,00 | 31,25 | 30,47 | 30,64 | 8.077.000 | | 2006-03-29 | 00:00:00 | 30,55 | 30,70 | 30,33 | 30,51 | 7.387.500 | | 2006-03-30 | 00:00:00 | 30,69 | 31,38 | 30,65 | 31,31 | 8.817.700 | | 2006-03-31 | 00:00:00 | 31,31 | 31,31 | 30,81 | 31,08 | 5.924.600 | | 2006-04-03 | 00:00:00 | 31,20 | 31,29 | 30,96 | 31,05 | 5.070.800 | | 2006-04-04 | 00:00:00 | 31,05 | 31,21 | 30,84 | 30,90 | 4.761.000 | | 2006-04-05 | 00:00:00 | 30,97 | 31,10 | 30,80 | 31,10 | 5.031.300 | | 2006-04-06 | 00:00:00 | 31,25 | 31,34 | 30,83 | 30,95 | 6.150.200 | | 2006-04-07 | 00:00:00 | 30,95 | 31,04 | 30,26 | 30,34 | 7.667.800 | | 2006-04-10 | 00:00:00 | 30,27 | 30,78 | 30,08 | 30,71 | 6.291.700 | | 2006-04-11 | 00:00:00 | 30,37 | 30,45 | 29,70 | 29,76 | 8.392.500 | | 2006-04-12 | 00:00:00 | 29,84 | 30,32 | 29,42 | 30,07 | 10.053.300 | | 2006-04-13 | 00:00:00 | 30,14 | 30,20 | 29,81 | 29,99 | 5.391.500 | | 2006-04-14 | 00:00:00 | 29,99 | 29,99 | 29,99 | 29,99 | 0 | | 2006-04-17 | 00:00:00 | 29,99 | 29,99 | 29,99 | 29,99 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
