(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-05-14 | 00:00:00 | 34,30 | 34,59 | 34,28 | 34,32 | 6.010.800 | 2007-05-15 | 00:00:00 | 34,25 | 35,34 | 34,21 | 35,27 | 17.293.700 | 2007-05-16 | 00:00:00 | 35,20 | 35,23 | 34,75 | 34,89 | 10.777.000 | 2007-05-17 | 00:00:00 | 35,10 | 35,13 | 34,91 | 35,00 | 10.655.500 | 2007-05-18 | 00:00:00 | 35,07 | 35,44 | 34,99 | 35,34 | 13.575.000 | 2007-05-21 | 00:00:00 | 34,75 | 34,94 | 34,62 | 34,84 | 7.750.300 | 2007-05-22 | 00:00:00 | 34,58 | 34,79 | 31,49 | 34,13 | 12.445.800 | 2007-05-23 | 00:00:00 | 34,04 | 34,38 | 34,00 | 34,06 | 7.518.100 | 2007-05-24 | 00:00:00 | 33,72 | 34,20 | 33,59 | 33,72 | 12.851.600 | 2007-05-25 | 00:00:00 | 33,73 | 33,94 | 33,53 | 33,90 | 9.392.000 | 2007-05-28 | 00:00:00 | 30,90 | 31,38 | 30,90 | 31,36 | 8.270.700 | 2007-05-29 | 00:00:00 | 31,45 | 31,48 | 31,04 | 31,04 | 11.163.700 | 2007-05-30 | 00:00:00 | 30,83 | 30,91 | 30,50 | 30,63 | 10.056.400 | 2007-05-31 | 00:00:00 | 30,88 | 31,03 | 30,73 | 30,99 | 8.079.100 | 2007-06-01 | 00:00:00 | 31,00 | 31,12 | 30,87 | 31,00 | 6.587.700 | 2007-06-04 | 00:00:00 | 31,00 | 31,06 | 30,69 | 30,89 | 6.279.400 | 2007-06-05 | 00:00:00 | 30,90 | 30,94 | 30,61 | 30,70 | 6.707.300 | 2007-06-06 | 00:00:00 | 30,79 | 30,83 | 30,08 | 30,16 | 9.668.400 | 2007-06-07 | 00:00:00 | 30,24 | 30,32 | 29,59 | 29,75 | 12.538.700 | 2007-06-08 | 00:00:00 | 29,59 | 29,64 | 29,33 | 29,46 | 13.960.700 | 2007-06-11 | 00:00:00 | 29,77 | 29,78 | 29,41 | 29,62 | 7.902.700 | 2007-06-12 | 00:00:00 | 29,43 | 29,83 | 29,35 | 29,71 | 10.547.800 | 2007-06-13 | 00:00:00 | 29,65 | 29,92 | 29,51 | 29,77 | 7.958.800 | 2007-06-14 | 00:00:00 | 29,99 | 30,18 | 29,95 | 30,16 | 10.447.400 | 2007-06-15 | 00:00:00 | 30,24 | 30,81 | 30,14 | 30,78 | 18.403.000 | 2007-06-18 | 00:00:00 | 30,67 | 30,94 | 30,53 | 30,55 | 7.526.400 | 2007-06-19 | 00:00:00 | 30,65 | 30,85 | 30,58 | 30,69 | 7.257.600 | 2007-06-20 | 00:00:00 | 30,85 | 31,07 | 30,81 | 30,86 | 6.940.900 | 2007-06-21 | 00:00:00 | 30,71 | 30,94 | 30,44 | 30,54 | 8.953.300 | 2007-06-22 | 00:00:00 | 30,64 | 30,74 | 30,27 | 30,35 | 6.484.500 | 2007-06-25 | 00:00:00 | 30,15 | 30,42 | 29,90 | 30,34 | 7.443.000 | 2007-06-26 | 00:00:00 | 30,15 | 30,18 | 29,77 | 29,80 | 8.321.200 | 2007-06-27 | 00:00:00 | 29,70 | 29,91 | 29,42 | 29,82 | 7.968.000 | 2007-06-28 | 00:00:00 | 30,00 | 30,10 | 29,62 | 29,65 | 7.334.500 | 2007-06-29 | 00:00:00 | 29,70 | 29,87 | 29,47 | 29,76 | 5.732.200 | 2007-07-02 | 00:00:00 | 29,58 | 29,66 | 29,45 | 29,53 | 5.875.500 | 2007-07-03 | 00:00:00 | 29,69 | 30,12 | 29,69 | 30,12 | 7.564.800 | 2007-07-04 | 00:00:00 | 30,25 | 30,56 | 30,17 | 30,39 | 9.035.900 | 2007-07-05 | 00:00:00 | 30,40 | 30,47 | 29,94 | 29,94 | 7.038.200 | 2007-07-06 | 00:00:00 | 29,92 | 30,10 | 29,77 | 29,90 | 5.761.400 | 2007-07-09 | 00:00:00 | 30,00 | 30,06 | 29,94 | 30,00 | 3.859.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|