(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-12 | 00:00:00 | 27,81 | 28,20 | 27,53 | 27,53 | 7.481.100 | | 2006-06-13 | 00:00:00 | 26,98 | 27,55 | 26,98 | 27,29 | 12.072.100 | | 2006-06-14 | 00:00:00 | 27,55 | 27,81 | 27,28 | 27,64 | 9.084.100 | | 2006-06-15 | 00:00:00 | 27,94 | 28,15 | 27,85 | 28,14 | 15.210.500 | | 2006-06-16 | 00:00:00 | 28,55 | 28,56 | 27,86 | 27,86 | 18.274.100 | | 2006-06-19 | 00:00:00 | 28,01 | 28,45 | 28,00 | 28,15 | 5.556.500 | | 2006-06-20 | 00:00:00 | 27,98 | 28,07 | 27,70 | 28,07 | 8.723.700 | | 2006-06-21 | 00:00:00 | 28,10 | 28,25 | 27,93 | 28,13 | 6.032.300 | | 2006-06-22 | 00:00:00 | 28,36 | 28,36 | 27,64 | 27,70 | 9.081.100 | | 2006-06-23 | 00:00:00 | 27,65 | 27,80 | 27,57 | 27,73 | 6.922.300 | | 2006-06-26 | 00:00:00 | 27,70 | 27,82 | 27,09 | 27,24 | 27.209.400 | | 2006-06-27 | 00:00:00 | 27,32 | 28,14 | 27,25 | 27,75 | 17.567.800 | | 2006-06-28 | 00:00:00 | 27,66 | 28,44 | 27,60 | 28,30 | 12.559.100 | | 2006-06-29 | 00:00:00 | 28,55 | 28,60 | 28,17 | 28,35 | 6.701.700 | | 2006-06-30 | 00:00:00 | 28,78 | 28,78 | 28,12 | 28,48 | 7.644.500 | | 2006-07-03 | 00:00:00 | 28,38 | 28,62 | 28,17 | 28,54 | 4.365.600 | | 2006-07-04 | 00:00:00 | 28,51 | 28,64 | 28,25 | 28,47 | 4.081.700 | | 2006-07-05 | 00:00:00 | 28,39 | 28,54 | 27,98 | 28,15 | 4.559.700 | | 2006-07-06 | 00:00:00 | 27,91 | 28,48 | 27,91 | 28,48 | 6.224.800 | | 2006-07-07 | 00:00:00 | 28,45 | 28,52 | 28,15 | 28,30 | 4.147.400 | | 2006-07-10 | 00:00:00 | 28,40 | 28,42 | 28,02 | 28,29 | 3.254.200 | | 2006-07-11 | 00:00:00 | 28,13 | 28,21 | 27,91 | 28,02 | 4.621.600 | | 2006-07-12 | 00:00:00 | 28,15 | 28,24 | 27,88 | 28,00 | 4.392.700 | | 2006-07-13 | 00:00:00 | 27,86 | 27,86 | 27,45 | 27,46 | 6.984.900 | | 2006-07-14 | 00:00:00 | 27,30 | 27,68 | 27,15 | 27,40 | 6.453.400 | | 2006-07-17 | 00:00:00 | 27,42 | 27,75 | 27,01 | 27,54 | 8.532.500 | | 2006-07-18 | 00:00:00 | 27,43 | 27,69 | 27,37 | 27,52 | 5.773.500 | | 2006-07-19 | 00:00:00 | 27,63 | 28,12 | 27,45 | 28,12 | 8.375.700 | | 2006-07-20 | 00:00:00 | 28,20 | 28,24 | 27,91 | 28,00 | 6.375.300 | | 2006-07-21 | 00:00:00 | 27,90 | 27,94 | 27,61 | 27,65 | 7.992.900 | | 2006-07-24 | 00:00:00 | 27,67 | 28,15 | 27,66 | 28,10 | 4.328.000 | | 2006-07-25 | 00:00:00 | 28,14 | 28,14 | 27,79 | 27,87 | 3.979.500 | | 2006-07-26 | 00:00:00 | 27,85 | 28,08 | 27,85 | 28,05 | 3.214.500 | | 2006-07-27 | 00:00:00 | 28,10 | 28,24 | 28,03 | 28,15 | 4.038.300 | | 2006-07-28 | 00:00:00 | 28,06 | 28,26 | 27,90 | 28,24 | 3.851.400 | | 2006-07-31 | 00:00:00 | 28,07 | 28,18 | 27,93 | 27,99 | 3.645.800 | | 2006-08-01 | 00:00:00 | 27,98 | 28,09 | 27,66 | 27,79 | 5.052.700 | | 2006-08-02 | 00:00:00 | 27,83 | 27,92 | 27,63 | 27,91 | 4.596.300 | | 2006-08-03 | 00:00:00 | 28,00 | 28,00 | 27,53 | 27,66 | 5.884.400 | | 2006-08-04 | 00:00:00 | 27,74 | 28,17 | 27,65 | 28,12 | 6.374.600 | | 2006-08-07 | 00:00:00 | 27,82 | 27,95 | 27,72 | 27,74 | 3.218.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
