(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-19 | 00:00:00 | 30,39 | 31,08 | 30,33 | 31,08 | 9.370.500 | | 2007-03-20 | 00:00:00 | 31,25 | 31,69 | 31,07 | 31,47 | 11.187.600 | | 2007-03-21 | 00:00:00 | 31,93 | 31,97 | 31,32 | 31,34 | 13.831.000 | | 2007-03-22 | 00:00:00 | 31,73 | 32,09 | 31,61 | 32,00 | 12.306.700 | | 2007-03-23 | 00:00:00 | 31,95 | 32,60 | 31,80 | 32,42 | 12.257.500 | | 2007-03-26 | 00:00:00 | 32,34 | 32,35 | 31,66 | 31,90 | 10.520.800 | | 2007-03-27 | 00:00:00 | 32,05 | 32,09 | 31,78 | 31,88 | 6.112.700 | | 2007-03-28 | 00:00:00 | 31,75 | 31,84 | 31,50 | 31,61 | 6.608.900 | | 2007-03-29 | 00:00:00 | 31,71 | 32,14 | 31,71 | 32,03 | 5.840.200 | | 2007-03-30 | 00:00:00 | 31,99 | 32,10 | 31,75 | 31,84 | 5.813.400 | | 2007-04-02 | 00:00:00 | 31,78 | 32,14 | 31,72 | 32,05 | 5.481.100 | | 2007-04-03 | 00:00:00 | 32,25 | 32,27 | 32,04 | 32,24 | 8.829.700 | | 2007-04-04 | 00:00:00 | 32,35 | 32,47 | 32,12 | 32,47 | 4.882.400 | | 2007-04-05 | 00:00:00 | 32,40 | 32,45 | 32,26 | 32,38 | 3.576.600 | | 2007-04-06 | 00:00:00 | 35,62 | 35,62 | 35,62 | 35,62 | 0 | | 2007-04-09 | 00:00:00 | 35,62 | 35,62 | 35,62 | 35,62 | 0 | | 2007-04-10 | 00:00:00 | 32,44 | 32,98 | 32,31 | 32,92 | 8.536.400 | | 2007-04-11 | 00:00:00 | 33,06 | 33,58 | 32,98 | 33,22 | 13.386.700 | | 2007-04-12 | 00:00:00 | 33,14 | 33,50 | 33,05 | 33,33 | 9.107.000 | | 2007-04-13 | 00:00:00 | 33,30 | 33,40 | 33,05 | 33,15 | 6.362.600 | | 2007-04-16 | 00:00:00 | 33,29 | 33,57 | 33,25 | 33,48 | 7.688.500 | | 2007-04-17 | 00:00:00 | 33,49 | 33,56 | 33,33 | 33,52 | 8.049.600 | | 2007-04-18 | 00:00:00 | 33,54 | 33,54 | 33,15 | 33,30 | 7.356.200 | | 2007-04-19 | 00:00:00 | 33,10 | 33,14 | 32,88 | 33,05 | 11.951.700 | | 2007-04-20 | 00:00:00 | 33,31 | 33,83 | 33,14 | 33,39 | 13.406.700 | | 2007-04-23 | 00:00:00 | 33,41 | 33,48 | 33,24 | 33,38 | 5.551.100 | | 2007-04-24 | 00:00:00 | 33,50 | 33,65 | 33,21 | 33,25 | 7.504.100 | | 2007-04-25 | 00:00:00 | 33,35 | 33,71 | 33,33 | 33,65 | 5.907.700 | | 2007-04-26 | 00:00:00 | 33,87 | 33,97 | 33,51 | 33,64 | 6.746.400 | | 2007-04-27 | 00:00:00 | 33,70 | 33,90 | 33,65 | 33,71 | 8.050.600 | | 2007-04-30 | 00:00:00 | 33,80 | 34,06 | 33,76 | 33,93 | 5.995.700 | | 2007-05-01 | 00:00:00 | 37,32 | 37,32 | 37,32 | 37,32 | 0 | | 2007-05-02 | 00:00:00 | 34,49 | 34,49 | 34,12 | 34,18 | 20.120.100 | | 2007-05-03 | 00:00:00 | 34,49 | 34,50 | 34,04 | 34,07 | 12.663.200 | | 2007-05-04 | 00:00:00 | 34,25 | 34,45 | 34,21 | 34,27 | 9.134.300 | | 2007-05-07 | 00:00:00 | 34,48 | 34,55 | 34,41 | 34,41 | 7.691.300 | | 2007-05-08 | 00:00:00 | 34,69 | 34,69 | 34,00 | 34,00 | 12.816.400 | | 2007-05-09 | 00:00:00 | 34,38 | 34,75 | 34,38 | 34,70 | 11.294.500 | | 2007-05-10 | 00:00:00 | 34,66 | 34,70 | 34,28 | 34,32 | 7.215.100 | | 2007-05-11 | 00:00:00 | 34,19 | 34,27 | 33,91 | 34,25 | 14.968.900 | | 2007-05-14 | 00:00:00 | 34,30 | 34,59 | 34,28 | 34,32 | 6.010.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
