(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-22 | 00:00:00 | 33,25 | 33,25 | 32,63 | 32,67 | 8.397.700 | | 2007-01-23 | 00:00:00 | 32,82 | 32,82 | 32,43 | 32,50 | 7.349.500 | | 2007-01-24 | 00:00:00 | 32,65 | 33,09 | 32,51 | 33,00 | 7.026.200 | | 2007-01-25 | 00:00:00 | 33,10 | 33,33 | 32,90 | 32,94 | 6.203.300 | | 2007-01-26 | 00:00:00 | 32,72 | 32,93 | 32,53 | 32,59 | 5.493.100 | | 2007-01-29 | 00:00:00 | 32,70 | 32,91 | 32,53 | 32,87 | 5.252.300 | | 2007-01-30 | 00:00:00 | 32,81 | 33,31 | 32,68 | 33,24 | 8.467.000 | | 2007-01-31 | 00:00:00 | 33,25 | 33,27 | 33,01 | 33,02 | 5.199.400 | | 2007-02-01 | 00:00:00 | 33,25 | 33,51 | 33,20 | 33,40 | 6.610.300 | | 2007-02-02 | 00:00:00 | 33,35 | 33,58 | 33,16 | 33,46 | 6.722.400 | | 2007-02-05 | 00:00:00 | 33,30 | 33,39 | 33,13 | 33,20 | 3.840.200 | | 2007-02-06 | 00:00:00 | 33,15 | 33,30 | 32,99 | 33,03 | 4.676.800 | | 2007-02-07 | 00:00:00 | 33,02 | 33,17 | 32,96 | 33,11 | 4.986.900 | | 2007-02-08 | 00:00:00 | 33,23 | 33,33 | 33,05 | 33,18 | 7.123.300 | | 2007-02-09 | 00:00:00 | 33,30 | 33,95 | 33,24 | 33,84 | 11.326.700 | | 2007-02-12 | 00:00:00 | 33,63 | 33,81 | 33,41 | 33,51 | 7.391.700 | | 2007-02-13 | 00:00:00 | 33,51 | 33,75 | 33,51 | 33,65 | 4.529.800 | | 2007-02-14 | 00:00:00 | 33,75 | 33,98 | 33,70 | 33,92 | 7.623.300 | | 2007-02-15 | 00:00:00 | 33,98 | 34,00 | 33,82 | 33,99 | 5.000.600 | | 2007-02-16 | 00:00:00 | 33,98 | 34,42 | 33,90 | 34,20 | 11.815.600 | | 2007-02-19 | 00:00:00 | 34,24 | 34,39 | 34,09 | 34,29 | 4.545.700 | | 2007-02-20 | 00:00:00 | 34,18 | 34,31 | 33,82 | 34,07 | 7.537.800 | | 2007-02-21 | 00:00:00 | 34,09 | 34,27 | 33,50 | 33,60 | 9.925.000 | | 2007-02-22 | 00:00:00 | 33,64 | 33,97 | 33,54 | 33,95 | 9.537.000 | | 2007-02-23 | 00:00:00 | 33,76 | 33,86 | 33,64 | 33,75 | 4.813.700 | | 2007-02-26 | 00:00:00 | 33,81 | 34,18 | 33,81 | 34,06 | 5.280.000 | | 2007-02-27 | 00:00:00 | 33,69 | 33,72 | 32,60 | 32,63 | 16.928.600 | | 2007-02-28 | 00:00:00 | 32,19 | 32,69 | 32,07 | 32,48 | 14.995.700 | | 2007-03-01 | 00:00:00 | 32,35 | 32,59 | 31,17 | 31,58 | 19.724.400 | | 2007-03-02 | 00:00:00 | 31,59 | 31,76 | 30,89 | 31,42 | 16.045.300 | | 2007-03-05 | 00:00:00 | 30,86 | 31,37 | 30,76 | 31,25 | 12.570.200 | | 2007-03-06 | 00:00:00 | 31,48 | 31,55 | 31,11 | 31,26 | 8.860.600 | | 2007-03-07 | 00:00:00 | 31,31 | 31,45 | 31,03 | 31,31 | 6.189.300 | | 2007-03-08 | 00:00:00 | 31,48 | 31,78 | 31,48 | 31,76 | 7.620.000 | | 2007-03-09 | 00:00:00 | 31,75 | 32,06 | 31,55 | 31,79 | 9.195.900 | | 2007-03-12 | 00:00:00 | 31,92 | 32,08 | 31,38 | 31,43 | 7.787.000 | | 2007-03-13 | 00:00:00 | 31,44 | 31,59 | 31,14 | 31,14 | 7.564.100 | | 2007-03-14 | 00:00:00 | 30,75 | 30,80 | 30,10 | 30,12 | 16.389.800 | | 2007-03-15 | 00:00:00 | 30,60 | 30,64 | 30,03 | 30,54 | 12.975.200 | | 2007-03-16 | 00:00:00 | 30,50 | 30,51 | 30,03 | 30,22 | 12.148.400 | | 2007-03-19 | 00:00:00 | 30,39 | 31,08 | 30,33 | 31,08 | 9.370.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
