(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 | | 2006-11-27 | 00:00:00 | 31,41 | 31,63 | 31,20 | 31,20 | 7.461.800 | | 2006-11-28 | 00:00:00 | 31,12 | 32,39 | 31,10 | 32,26 | 19.373.400 | | 2006-11-29 | 00:00:00 | 32,40 | 32,47 | 32,05 | 32,21 | 11.692.900 | | 2006-11-30 | 00:00:00 | 32,26 | 33,11 | 32,20 | 32,85 | 20.794.500 | | 2006-12-01 | 00:00:00 | 32,88 | 33,49 | 32,33 | 32,34 | 17.041.400 | | 2006-12-04 | 00:00:00 | 32,55 | 33,00 | 32,41 | 32,91 | 9.408.300 | | 2006-12-05 | 00:00:00 | 32,93 | 33,23 | 32,77 | 33,07 | 11.019.500 | | 2006-12-06 | 00:00:00 | 32,98 | 33,32 | 32,98 | 33,21 | 5.506.800 | | 2006-12-07 | 00:00:00 | 33,08 | 34,69 | 33,06 | 34,58 | 25.909.000 | | 2006-12-08 | 00:00:00 | 34,18 | 34,62 | 33,89 | 34,35 | 14.612.300 | | 2006-12-11 | 00:00:00 | 34,43 | 35,23 | 34,42 | 35,12 | 17.797.200 | | 2006-12-12 | 00:00:00 | 35,01 | 35,22 | 34,50 | 34,50 | 15.455.300 | | 2006-12-13 | 00:00:00 | 34,30 | 34,54 | 34,18 | 34,38 | 13.173.300 | | 2006-12-14 | 00:00:00 | 34,50 | 34,57 | 33,44 | 33,53 | 21.666.200 | | 2006-12-15 | 00:00:00 | 33,79 | 34,40 | 33,76 | 34,40 | 20.165.800 | | 2006-12-18 | 00:00:00 | 34,37 | 34,58 | 33,91 | 34,01 | 12.628.600 | | 2006-12-19 | 00:00:00 | 33,84 | 33,93 | 33,55 | 33,77 | 7.450.800 | | 2006-12-20 | 00:00:00 | 33,97 | 34,02 | 33,64 | 33,69 | 6.637.500 | | 2006-12-21 | 00:00:00 | 33,69 | 33,78 | 33,38 | 33,41 | 6.488.500 | | 2006-12-22 | 00:00:00 | 33,40 | 33,50 | 33,13 | 33,13 | 4.318.600 | | 2006-12-25 | 00:00:00 | 36,44 | 36,44 | 36,44 | 36,44 | 0 | | 2006-12-26 | 00:00:00 | 36,44 | 36,44 | 36,44 | 36,44 | 0 | | 2006-12-27 | 00:00:00 | 33,50 | 33,55 | 33,18 | 33,39 | 4.069.100 | | 2006-12-28 | 00:00:00 | 33,45 | 33,53 | 33,34 | 33,45 | 3.726.600 | | 2006-12-29 | 00:00:00 | 33,45 | 33,45 | 33,27 | 33,27 | 3.047.900 | | 2007-01-01 | 00:00:00 | 36,60 | 36,60 | 36,60 | 36,60 | 0 | | 2007-01-02 | 00:00:00 | 33,55 | 33,80 | 33,52 | 33,78 | 5.420.000 | | 2007-01-03 | 00:00:00 | 33,80 | 33,90 | 33,64 | 33,82 | 5.018.800 | | 2007-01-04 | 00:00:00 | 33,70 | 33,84 | 33,56 | 33,75 | 4.335.200 | | 2007-01-05 | 00:00:00 | 33,76 | 33,89 | 33,56 | 33,56 | 4.193.200 | | 2007-01-08 | 00:00:00 | 33,60 | 33,75 | 33,27 | 33,28 | 7.188.200 | | 2007-01-09 | 00:00:00 | 33,42 | 33,44 | 33,20 | 33,20 | 5.194.600 | | 2007-01-10 | 00:00:00 | 33,10 | 33,31 | 32,90 | 33,23 | 8.383.200 | | 2007-01-11 | 00:00:00 | 33,37 | 34,00 | 33,33 | 33,92 | 12.448.100 | | 2007-01-12 | 00:00:00 | 33,88 | 34,00 | 33,65 | 34,00 | 9.497.600 | | 2007-01-15 | 00:00:00 | 34,00 | 34,15 | 33,96 | 34,02 | 5.359.000 | | 2007-01-16 | 00:00:00 | 34,00 | 34,05 | 33,72 | 33,78 | 4.895.300 | | 2007-01-17 | 00:00:00 | 33,73 | 33,80 | 33,29 | 33,42 | 6.899.300 | | 2007-01-18 | 00:00:00 | 33,45 | 33,55 | 33,07 | 33,11 | 7.797.400 | | 2007-01-19 | 00:00:00 | 33,13 | 33,25 | 32,92 | 33,25 | 7.953.900 | | 2007-01-22 | 00:00:00 | 33,25 | 33,25 | 32,63 | 32,67 | 8.397.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
