(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-03 | 00:00:00 | 30,17 | 30,28 | 30,02 | 30,22 | 3.965.500 | | 2007-09-04 | 00:00:00 | 30,21 | 30,26 | 29,99 | 30,23 | 4.804.600 | | 2007-09-05 | 00:00:00 | 30,04 | 30,22 | 29,66 | 29,74 | 7.515.300 | | 2007-09-06 | 00:00:00 | 29,85 | 29,87 | 29,47 | 29,71 | 7.214.400 | | 2007-09-07 | 00:00:00 | 29,57 | 29,73 | 29,20 | 29,29 | 9.322.400 | | 2007-09-10 | 00:00:00 | 29,22 | 29,55 | 29,17 | 29,21 | 7.363.700 | | 2007-09-11 | 00:00:00 | 29,39 | 29,53 | 29,25 | 29,47 | 5.709.900 | | 2007-09-12 | 00:00:00 | 29,45 | 29,78 | 29,25 | 29,72 | 6.601.900 | | 2007-09-13 | 00:00:00 | 29,62 | 29,93 | 29,44 | 29,80 | 6.433.900 | | 2007-09-14 | 00:00:00 | 29,66 | 29,96 | 29,59 | 29,84 | 8.247.800 | | 2007-09-17 | 00:00:00 | 29,68 | 29,71 | 29,46 | 29,56 | 6.316.000 | | 2007-09-18 | 00:00:00 | 29,50 | 29,98 | 29,42 | 29,90 | 7.948.100 | | 2007-09-19 | 00:00:00 | 30,25 | 30,40 | 30,04 | 30,31 | 12.775.800 | | 2007-09-20 | 00:00:00 | 30,18 | 30,27 | 30,05 | 30,20 | 7.131.100 | | 2007-09-21 | 00:00:00 | 30,21 | 30,84 | 30,15 | 30,61 | 20.187.100 | | 2007-09-24 | 00:00:00 | 30,94 | 31,08 | 30,74 | 30,86 | 11.457.300 | | 2007-09-25 | 00:00:00 | 30,72 | 31,21 | 30,65 | 31,08 | 10.689.900 | | 2007-09-26 | 00:00:00 | 31,24 | 31,47 | 31,03 | 31,09 | 10.975.900 | | 2007-09-27 | 00:00:00 | 31,21 | 31,41 | 30,83 | 31,00 | 11.252.000 | | 2007-09-28 | 00:00:00 | 30,60 | 30,95 | 30,37 | 30,86 | 13.494.300 | | 2007-10-01 | 00:00:00 | 30,70 | 31,23 | 30,56 | 31,08 | 7.122.300 | | 2007-10-02 | 00:00:00 | 31,20 | 31,30 | 31,02 | 31,18 | 6.674.600 | | 2007-10-03 | 00:00:00 | 30,79 | 30,84 | 30,47 | 30,80 | 12.686.300 | | 2007-10-04 | 00:00:00 | 30,71 | 31,00 | 30,70 | 30,94 | 5.978.300 | | 2007-10-05 | 00:00:00 | 31,10 | 31,11 | 30,85 | 30,98 | 6.014.700 | | 2007-10-08 | 00:00:00 | 30,98 | 31,09 | 30,88 | 30,96 | 5.356.300 | | 2007-10-09 | 00:00:00 | 30,91 | 31,29 | 30,85 | 31,19 | 7.100.900 | | 2007-10-10 | 00:00:00 | 31,30 | 31,30 | 31,02 | 31,28 | 5.883.700 | | 2007-10-11 | 00:00:00 | 31,20 | 31,47 | 31,16 | 31,24 | 5.854.900 | | 2007-10-12 | 00:00:00 | 31,11 | 31,39 | 31,00 | 31,39 | 5.199.000 | | 2007-10-15 | 00:00:00 | 31,39 | 31,40 | 31,11 | 31,14 | 5.672.800 | | 2007-10-16 | 00:00:00 | 30,67 | 30,88 | 30,66 | 30,88 | 10.231.600 | | 2007-10-17 | 00:00:00 | 30,83 | 30,92 | 30,67 | 30,78 | 6.003.000 | | 2007-10-18 | 00:00:00 | 30,88 | 30,93 | 30,50 | 30,70 | 8.174.900 | | 2007-10-19 | 00:00:00 | 30,54 | 30,86 | 30,52 | 30,81 | 5.429.500 | | 2007-10-22 | 00:00:00 | 30,43 | 30,64 | 30,34 | 30,54 | 6.044.600 | | 2007-10-23 | 00:00:00 | 30,60 | 30,60 | 30,30 | 30,38 | 8.043.000 | | 2007-10-24 | 00:00:00 | 30,80 | 31,74 | 30,62 | 31,20 | 30.915.800 | | 2007-10-25 | 00:00:00 | 31,80 | 33,12 | 31,70 | 33,01 | 55.143.500 | | 2007-10-26 | 00:00:00 | 33,00 | 33,55 | 32,48 | 33,44 | 27.399.600 | | 2007-10-29 | 00:00:00 | 33,42 | 33,84 | 32,89 | 33,12 | 15.238.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
