(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 | | 2006-04-17 | 00:00:00 | 29,99 | 29,99 | 29,99 | 29,99 | 0 | | 2006-04-18 | 00:00:00 | 29,89 | 29,99 | 29,62 | 29,75 | 4.359.200 | | 2006-04-19 | 00:00:00 | 30,15 | 30,49 | 30,03 | 30,35 | 9.630.900 | | 2006-04-20 | 00:00:00 | 30,20 | 30,51 | 30,17 | 30,35 | 5.017.600 | | 2006-04-21 | 00:00:00 | 30,32 | 30,70 | 30,30 | 30,70 | 7.844.800 | | 2006-04-24 | 00:00:00 | 30,50 | 30,50 | 30,02 | 30,06 | 5.822.100 | | 2006-04-25 | 00:00:00 | 30,06 | 30,18 | 29,92 | 30,00 | 4.098.800 | | 2006-04-26 | 00:00:00 | 30,13 | 30,30 | 29,98 | 30,13 | 4.603.600 | | 2006-04-27 | 00:00:00 | 30,06 | 30,22 | 29,80 | 30,11 | 6.883.100 | | 2006-04-28 | 00:00:00 | 30,05 | 30,06 | 29,70 | 29,71 | 5.281.900 | | 2006-05-01 | 00:00:00 | 29,71 | 29,71 | 29,71 | 29,71 | 0 | | 2006-05-02 | 00:00:00 | 29,74 | 29,96 | 29,71 | 29,88 | 6.210.900 | | 2006-05-03 | 00:00:00 | 29,98 | 30,19 | 29,57 | 29,61 | 7.457.800 | | 2006-05-04 | 00:00:00 | 29,63 | 29,95 | 29,42 | 29,89 | 8.923.700 | | 2006-05-05 | 00:00:00 | 29,97 | 30,24 | 29,79 | 30,17 | 9.015.700 | | 2006-05-08 | 00:00:00 | 30,29 | 30,67 | 30,29 | 30,49 | 13.680.100 | | 2006-05-09 | 00:00:00 | 30,51 | 30,66 | 30,35 | 30,64 | 7.867.200 | | 2006-05-10 | 00:00:00 | 30,59 | 30,95 | 30,17 | 30,17 | 17.929.000 | | 2006-05-11 | 00:00:00 | 30,27 | 30,46 | 29,94 | 30,00 | 4.636.000 | | 2006-05-12 | 00:00:00 | 29,86 | 29,93 | 29,26 | 29,26 | 16.684.800 | | 2006-05-15 | 00:00:00 | 29,18 | 29,32 | 28,68 | 28,96 | 24.053.500 | | 2006-05-16 | 00:00:00 | 29,01 | 29,40 | 28,91 | 29,18 | 6.159.500 | | 2006-05-17 | 00:00:00 | 29,20 | 29,43 | 28,31 | 28,31 | 14.234.200 | | 2006-05-18 | 00:00:00 | 28,36 | 28,79 | 27,70 | 28,15 | 22.263.500 | | 2006-05-19 | 00:00:00 | 28,03 | 28,43 | 28,03 | 28,25 | 10.579.200 | | 2006-05-22 | 00:00:00 | 27,77 | 27,77 | 26,93 | 26,99 | 11.678.800 | | 2006-05-23 | 00:00:00 | 27,26 | 27,60 | 27,22 | 27,50 | 12.539.400 | | 2006-05-24 | 00:00:00 | 27,47 | 27,56 | 26,95 | 27,37 | 10.971.700 | | 2006-05-25 | 00:00:00 | 27,37 | 28,25 | 27,35 | 28,22 | 8.914.800 | | 2006-05-26 | 00:00:00 | 28,48 | 28,67 | 28,19 | 28,59 | 9.353.800 | | 2006-05-29 | 00:00:00 | 28,69 | 28,69 | 28,32 | 28,55 | 5.083.700 | | 2006-05-30 | 00:00:00 | 28,61 | 28,67 | 27,71 | 27,79 | 11.409.800 | | 2006-05-31 | 00:00:00 | 27,60 | 28,42 | 27,35 | 28,39 | 18.125.300 | | 2006-06-01 | 00:00:00 | 28,30 | 28,40 | 27,89 | 28,20 | 7.038.400 | | 2006-06-02 | 00:00:00 | 28,40 | 28,59 | 27,70 | 27,93 | 7.086.800 | | 2006-06-05 | 00:00:00 | 27,95 | 28,21 | 27,62 | 27,87 | 6.318.200 | | 2006-06-06 | 00:00:00 | 27,50 | 27,75 | 27,13 | 27,19 | 8.848.900 | | 2006-06-07 | 00:00:00 | 27,27 | 27,76 | 27,14 | 27,63 | 6.959.500 | | 2006-06-08 | 00:00:00 | 27,20 | 27,51 | 26,91 | 27,11 | 13.075.900 | | 2006-06-09 | 00:00:00 | 27,61 | 28,07 | 27,50 | 27,92 | 12.312.800 | | 2006-06-12 | 00:00:00 | 27,81 | 28,20 | 27,53 | 27,53 | 7.481.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
