(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 | | 2006-08-07 | 00:00:00 | 27,82 | 27,95 | 27,72 | 27,74 | 3.218.600 | | 2006-08-08 | 00:00:00 | 27,82 | 27,96 | 27,75 | 27,85 | 2.735.900 | | 2006-08-09 | 00:00:00 | 27,88 | 28,18 | 27,74 | 28,17 | 6.334.400 | | 2006-08-10 | 00:00:00 | 27,94 | 28,01 | 27,71 | 27,99 | 4.307.200 | | 2006-08-11 | 00:00:00 | 28,01 | 28,13 | 27,86 | 28,00 | 2.629.000 | | 2006-08-14 | 00:00:00 | 28,20 | 28,27 | 28,11 | 28,26 | 2.556.200 | | 2006-08-15 | 00:00:00 | 31,09 | 31,09 | 31,09 | 31,09 | 0 | | 2006-08-16 | 00:00:00 | 28,54 | 28,75 | 28,46 | 28,70 | 7.485.700 | | 2006-08-17 | 00:00:00 | 28,70 | 29,15 | 28,70 | 29,15 | 8.991.200 | | 2006-08-18 | 00:00:00 | 29,28 | 29,32 | 29,04 | 29,18 | 6.659.500 | | 2006-08-21 | 00:00:00 | 29,17 | 29,27 | 29,06 | 29,14 | 4.143.200 | | 2006-08-22 | 00:00:00 | 29,23 | 29,33 | 29,03 | 29,29 | 6.917.400 | | 2006-08-23 | 00:00:00 | 29,28 | 29,28 | 28,82 | 28,95 | 4.046.200 | | 2006-08-24 | 00:00:00 | 28,83 | 29,63 | 28,80 | 29,55 | 9.954.800 | | 2006-08-25 | 00:00:00 | 29,63 | 30,11 | 29,47 | 29,78 | 10.735.000 | | 2006-08-28 | 00:00:00 | 29,78 | 29,95 | 29,50 | 29,89 | 4.027.300 | | 2006-08-29 | 00:00:00 | 29,89 | 29,99 | 29,70 | 29,76 | 5.245.400 | | 2006-08-30 | 00:00:00 | 29,77 | 29,88 | 29,64 | 29,67 | 4.848.200 | | 2006-08-31 | 00:00:00 | 29,61 | 29,68 | 29,41 | 29,41 | 5.144.400 | | 2006-09-01 | 00:00:00 | 29,36 | 29,65 | 29,36 | 29,49 | 6.104.900 | | 2006-09-04 | 00:00:00 | 29,54 | 29,62 | 29,41 | 29,48 | 2.963.600 | | 2006-09-05 | 00:00:00 | 29,41 | 29,51 | 29,14 | 29,34 | 5.553.700 | | 2006-09-06 | 00:00:00 | 29,30 | 29,30 | 28,85 | 28,87 | 5.312.700 | | 2006-09-07 | 00:00:00 | 28,70 | 28,90 | 28,54 | 28,60 | 5.083.800 | | 2006-09-08 | 00:00:00 | 28,70 | 28,80 | 28,51 | 28,75 | 5.049.100 | | 2006-09-11 | 00:00:00 | 28,70 | 28,77 | 28,54 | 28,77 | 3.517.300 | | 2006-09-12 | 00:00:00 | 28,75 | 29,46 | 28,61 | 29,35 | 8.372.400 | | 2006-09-13 | 00:00:00 | 29,64 | 29,65 | 29,13 | 29,46 | 5.829.000 | | 2006-09-14 | 00:00:00 | 29,40 | 29,56 | 29,09 | 29,37 | 5.528.900 | | 2006-09-15 | 00:00:00 | 29,25 | 29,57 | 29,14 | 29,44 | 11.067.300 | | 2006-09-18 | 00:00:00 | 29,59 | 29,59 | 29,27 | 29,43 | 3.503.200 | | 2006-09-19 | 00:00:00 | 29,41 | 29,41 | 28,88 | 28,97 | 5.184.300 | | 2006-09-20 | 00:00:00 | 28,93 | 29,35 | 28,90 | 29,26 | 3.768.200 | | 2006-09-21 | 00:00:00 | 29,25 | 29,52 | 29,18 | 29,40 | 4.848.300 | | 2006-09-22 | 00:00:00 | 29,21 | 29,48 | 29,12 | 29,16 | 4.656.400 | | 2006-09-25 | 00:00:00 | 29,19 | 29,39 | 29,12 | 29,25 | 3.311.600 | | 2006-09-26 | 00:00:00 | 29,41 | 29,73 | 29,33 | 29,64 | 6.909.900 | | 2006-09-27 | 00:00:00 | 29,73 | 29,81 | 29,52 | 29,76 | 6.609.200 | | 2006-09-28 | 00:00:00 | 29,76 | 29,77 | 29,45 | 29,52 | 4.621.000 | | 2006-09-29 | 00:00:00 | 29,63 | 29,72 | 29,46 | 29,50 | 3.630.000 | | 2006-10-02 | 00:00:00 | 29,65 | 29,83 | 29,32 | 29,50 | 5.276.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
