(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 | | 2007-07-09 | 00:00:00 | 30,00 | 30,06 | 29,94 | 30,00 | 3.859.300 | | 2007-07-10 | 00:00:00 | 29,97 | 30,15 | 29,78 | 29,87 | 7.531.900 | | 2007-07-11 | 00:00:00 | 29,64 | 29,72 | 29,42 | 29,67 | 6.276.800 | | 2007-07-12 | 00:00:00 | 29,71 | 29,94 | 29,50 | 29,94 | 5.753.800 | | 2007-07-13 | 00:00:00 | 30,14 | 30,39 | 30,10 | 30,29 | 7.295.300 | | 2007-07-16 | 00:00:00 | 30,28 | 30,65 | 30,10 | 30,43 | 4.636.000 | | 2007-07-17 | 00:00:00 | 30,40 | 30,54 | 30,14 | 30,45 | 6.502.800 | | 2007-07-18 | 00:00:00 | 30,11 | 30,30 | 29,99 | 29,99 | 5.393.400 | | 2007-07-19 | 00:00:00 | 30,06 | 30,36 | 30,05 | 30,24 | 6.290.700 | | 2007-07-20 | 00:00:00 | 30,15 | 30,34 | 29,76 | 29,76 | 8.791.400 | | 2007-07-23 | 00:00:00 | 29,76 | 29,92 | 29,59 | 29,87 | 4.841.600 | | 2007-07-24 | 00:00:00 | 29,79 | 29,91 | 29,20 | 29,20 | 7.931.900 | | 2007-07-25 | 00:00:00 | 29,02 | 29,14 | 28,41 | 28,79 | 10.231.100 | | 2007-07-26 | 00:00:00 | 29,00 | 29,00 | 27,50 | 27,90 | 12.071.100 | | 2007-07-27 | 00:00:00 | 27,60 | 28,51 | 27,59 | 28,25 | 14.157.300 | | 2007-07-30 | 00:00:00 | 28,30 | 28,83 | 28,25 | 28,67 | 9.088.700 | | 2007-07-31 | 00:00:00 | 28,98 | 29,32 | 28,84 | 28,99 | 9.635.600 | | 2007-08-01 | 00:00:00 | 28,34 | 29,06 | 28,03 | 28,76 | 14.986.600 | | 2007-08-02 | 00:00:00 | 29,16 | 29,87 | 28,84 | 29,41 | 15.055.000 | | 2007-08-03 | 00:00:00 | 29,56 | 29,78 | 28,87 | 29,00 | 9.068.700 | | 2007-08-06 | 00:00:00 | 28,80 | 29,61 | 28,62 | 29,49 | 10.344.200 | | 2007-08-07 | 00:00:00 | 29,89 | 30,03 | 29,56 | 29,97 | 8.521.600 | | 2007-08-08 | 00:00:00 | 30,10 | 30,56 | 30,10 | 30,55 | 11.415.000 | | 2007-08-09 | 00:00:00 | 30,35 | 30,65 | 30,11 | 30,17 | 13.969.900 | | 2007-08-10 | 00:00:00 | 29,81 | 31,31 | 29,65 | 30,06 | 20.807.700 | | 2007-08-13 | 00:00:00 | 30,31 | 30,60 | 29,91 | 30,60 | 7.406.000 | | 2007-08-14 | 00:00:00 | 30,25 | 30,47 | 29,77 | 29,96 | 6.792.100 | | 2007-08-15 | 00:00:00 | 30,60 | 30,60 | 30,60 | 30,60 | 0 | | 2007-08-16 | 00:00:00 | 29,51 | 29,65 | 29,00 | 29,00 | 16.903.400 | | 2007-08-17 | 00:00:00 | 28,80 | 30,00 | 28,72 | 29,38 | 17.977.800 | | 2007-08-20 | 00:00:00 | 29,67 | 29,67 | 29,07 | 29,15 | 7.483.200 | | 2007-08-21 | 00:00:00 | 29,33 | 29,43 | 28,67 | 28,98 | 9.547.500 | | 2007-08-22 | 00:00:00 | 29,23 | 29,29 | 28,94 | 29,21 | 8.467.000 | | 2007-08-23 | 00:00:00 | 29,33 | 29,43 | 29,23 | 29,35 | 6.638.900 | | 2007-08-24 | 00:00:00 | 29,17 | 29,75 | 29,17 | 29,61 | 6.898.900 | | 2007-08-27 | 00:00:00 | 29,74 | 30,03 | 29,68 | 29,80 | 4.681.500 | | 2007-08-28 | 00:00:00 | 29,79 | 29,92 | 29,40 | 29,56 | 7.451.800 | | 2007-08-29 | 00:00:00 | 29,31 | 29,68 | 29,21 | 29,44 | 9.289.500 | | 2007-08-30 | 00:00:00 | 29,58 | 29,83 | 29,33 | 29,76 | 6.678.200 | | 2007-08-31 | 00:00:00 | 29,93 | 30,23 | 29,88 | 30,03 | 7.472.500 | | 2007-09-03 | 00:00:00 | 30,17 | 30,28 | 30,02 | 30,22 | 3.965.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
