(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 | | 2006-10-02 | 00:00:00 | 29,65 | 29,83 | 29,32 | 29,50 | 5.276.400 | | 2006-10-03 | 00:00:00 | 29,36 | 29,56 | 29,16 | 29,55 | 4.123.500 | | 2006-10-04 | 00:00:00 | 29,65 | 29,88 | 29,52 | 29,87 | 5.614.000 | | 2006-10-05 | 00:00:00 | 29,95 | 30,19 | 29,86 | 30,05 | 8.538.600 | | 2006-10-06 | 00:00:00 | 30,05 | 30,09 | 29,89 | 30,01 | 4.130.500 | | 2006-10-09 | 00:00:00 | 30,01 | 30,01 | 29,79 | 30,00 | 3.353.700 | | 2006-10-10 | 00:00:00 | 30,02 | 30,48 | 29,91 | 30,37 | 9.111.800 | | 2006-10-11 | 00:00:00 | 30,33 | 30,52 | 30,17 | 30,43 | 4.437.100 | | 2006-10-12 | 00:00:00 | 30,34 | 30,71 | 30,33 | 30,62 | 7.199.200 | | 2006-10-13 | 00:00:00 | 30,62 | 31,17 | 30,57 | 31,03 | 8.665.300 | | 2006-10-16 | 00:00:00 | 30,91 | 31,08 | 30,82 | 30,89 | 4.645.300 | | 2006-10-17 | 00:00:00 | 30,82 | 30,82 | 30,33 | 30,48 | 7.165.600 | | 2006-10-18 | 00:00:00 | 30,60 | 31,26 | 30,60 | 30,95 | 9.603.400 | | 2006-10-19 | 00:00:00 | 30,90 | 31,08 | 30,73 | 30,97 | 6.298.400 | | 2006-10-20 | 00:00:00 | 31,20 | 31,34 | 30,91 | 31,04 | 7.551.100 | | 2006-10-23 | 00:00:00 | 31,29 | 31,39 | 30,93 | 31,28 | 5.492.800 | | 2006-10-24 | 00:00:00 | 31,31 | 31,43 | 31,00 | 31,10 | 5.703.800 | | 2006-10-25 | 00:00:00 | 30,97 | 31,20 | 30,92 | 31,09 | 3.838.300 | | 2006-10-26 | 00:00:00 | 31,10 | 31,28 | 30,85 | 30,95 | 4.680.800 | | 2006-10-27 | 00:00:00 | 30,94 | 30,99 | 30,55 | 30,72 | 5.134.600 | | 2006-10-30 | 00:00:00 | 30,41 | 30,71 | 30,36 | 30,66 | 5.491.500 | | 2006-10-31 | 00:00:00 | 30,66 | 31,18 | 30,66 | 31,09 | 6.814.900 | | 2006-11-01 | 00:00:00 | 30,96 | 31,60 | 30,95 | 31,50 | 7.105.100 | | 2006-11-02 | 00:00:00 | 31,48 | 31,71 | 31,24 | 31,28 | 8.589.000 | | 2006-11-03 | 00:00:00 | 31,33 | 31,70 | 31,28 | 31,54 | 6.014.300 | | 2006-11-06 | 00:00:00 | 31,70 | 31,99 | 31,67 | 31,99 | 6.094.100 | | 2006-11-07 | 00:00:00 | 31,98 | 32,19 | 31,92 | 32,19 | 7.494.400 | | 2006-11-08 | 00:00:00 | 32,04 | 32,51 | 31,94 | 32,40 | 7.709.200 | | 2006-11-09 | 00:00:00 | 32,50 | 32,57 | 31,77 | 31,89 | 10.326.900 | | 2006-11-10 | 00:00:00 | 31,79 | 31,81 | 31,53 | 31,63 | 6.533.300 | | 2006-11-13 | 00:00:00 | 31,57 | 31,86 | 31,57 | 31,77 | 6.612.800 | | 2006-11-14 | 00:00:00 | 31,73 | 31,80 | 31,45 | 31,52 | 6.057.600 | | 2006-11-15 | 00:00:00 | 31,67 | 31,70 | 31,52 | 31,61 | 4.562.300 | | 2006-11-16 | 00:00:00 | 31,64 | 31,71 | 31,49 | 31,59 | 6.035.200 | | 2006-11-17 | 00:00:00 | 31,70 | 31,83 | 31,51 | 31,59 | 6.684.300 | | 2006-11-20 | 00:00:00 | 31,55 | 31,89 | 31,41 | 31,76 | 5.310.800 | | 2006-11-21 | 00:00:00 | 31,71 | 32,00 | 31,71 | 31,76 | 4.606.600 | | 2006-11-22 | 00:00:00 | 31,85 | 32,06 | 31,77 | 31,84 | 6.475.900 | | 2006-11-23 | 00:00:00 | 32,10 | 32,21 | 31,92 | 31,92 | 6.709.000 | | 2006-11-24 | 00:00:00 | 31,87 | 31,92 | 31,40 | 31,48 | 8.452.300 | | 2006-11-27 | 00:00:00 | 31,41 | 31,63 | 31,20 | 31,20 | 7.461.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
