(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-29 | 00:00:00 | 33,42 | 33,84 | 32,89 | 33,12 | 15.238.400 | | 2007-10-30 | 00:00:00 | 32,75 | 32,83 | 32,38 | 32,62 | 12.954.000 | | 2007-10-31 | 00:00:00 | 32,59 | 33,21 | 32,47 | 32,81 | 11.510.300 | | 2007-11-01 | 00:00:00 | 32,72 | 32,78 | 31,91 | 32,17 | 11.796.400 | | 2007-11-02 | 00:00:00 | 31,90 | 32,71 | 31,87 | 32,40 | 9.343.300 | | 2007-11-05 | 00:00:00 | 32,24 | 32,41 | 31,93 | 32,32 | 6.703.100 | | 2007-11-06 | 00:00:00 | 32,40 | 32,45 | 31,88 | 32,10 | 5.771.900 | | 2007-11-07 | 00:00:00 | 32,10 | 32,17 | 31,67 | 31,83 | 8.252.600 | | 2007-11-08 | 00:00:00 | 31,51 | 31,81 | 31,35 | 31,53 | 10.661.000 | | 2007-11-09 | 00:00:00 | 31,48 | 31,71 | 30,88 | 31,19 | 12.345.600 | | 2007-11-12 | 00:00:00 | 31,00 | 31,51 | 31,00 | 31,42 | 8.767.400 | | 2007-11-13 | 00:00:00 | 31,17 | 31,53 | 31,08 | 31,34 | 6.535.300 | | 2007-11-14 | 00:00:00 | 31,58 | 31,70 | 31,31 | 31,40 | 8.697.300 | | 2007-11-15 | 00:00:00 | 31,41 | 31,54 | 31,21 | 31,35 | 6.778.200 | | 2007-11-16 | 00:00:00 | 31,28 | 31,88 | 30,90 | 31,64 | 10.785.000 | | 2007-11-19 | 00:00:00 | 31,64 | 31,64 | 31,00 | 31,11 | 8.411.900 | | 2007-11-20 | 00:00:00 | 31,35 | 31,45 | 31,00 | 31,38 | 8.516.600 | | 2007-11-21 | 00:00:00 | 31,03 | 31,08 | 30,17 | 30,50 | 16.080.700 | | 2007-11-22 | 00:00:00 | 30,53 | 30,54 | 29,83 | 30,00 | 9.387.500 | | 2007-11-23 | 00:00:00 | 30,11 | 30,80 | 30,03 | 30,69 | 10.772.300 | | 2007-11-26 | 00:00:00 | 30,84 | 30,97 | 30,33 | 30,45 | 6.095.500 | | 2007-11-27 | 00:00:00 | 30,18 | 30,53 | 30,13 | 30,41 | 6.238.800 | | 2007-11-28 | 00:00:00 | 30,57 | 31,41 | 30,22 | 31,22 | 12.600.400 | | 2007-11-29 | 00:00:00 | 31,25 | 31,72 | 31,16 | 31,38 | 7.325.000 | | 2007-11-30 | 00:00:00 | 31,56 | 31,76 | 31,23 | 31,35 | 9.018.200 | | 2007-12-03 | 00:00:00 | 31,19 | 31,53 | 31,10 | 31,46 | 6.213.100 | | 2007-12-04 | 00:00:00 | 31,40 | 31,62 | 31,32 | 31,52 | 7.567.500 | | 2007-12-05 | 00:00:00 | 31,60 | 31,72 | 31,46 | 31,65 | 7.806.000 | | 2007-12-06 | 00:00:00 | 31,74 | 32,00 | 31,49 | 31,71 | 6.994.300 | | 2007-12-07 | 00:00:00 | 31,71 | 32,00 | 31,64 | 31,81 | 6.249.100 | | 2007-12-10 | 00:00:00 | 31,73 | 32,11 | 31,66 | 31,98 | 6.176.200 | | 2007-12-11 | 00:00:00 | 31,98 | 32,29 | 31,70 | 31,93 | 7.217.600 | | 2007-12-12 | 00:00:00 | 31,58 | 32,38 | 31,58 | 32,02 | 7.417.900 | | 2007-12-13 | 00:00:00 | 31,76 | 31,98 | 31,59 | 31,79 | 7.758.800 | | 2007-12-14 | 00:00:00 | 31,79 | 31,79 | 31,44 | 31,68 | 5.434.500 | | 2007-12-17 | 00:00:00 | 31,16 | 31,34 | 30,85 | 31,16 | 9.953.600 | | 2007-12-18 | 00:00:00 | 31,05 | 31,32 | 30,97 | 31,08 | 5.890.100 | | 2007-12-19 | 00:00:00 | 30,96 | 31,13 | 30,87 | 30,97 | 5.372.800 | | 2007-12-20 | 00:00:00 | 31,04 | 31,14 | 30,93 | 30,98 | 7.610.500 | | 2007-12-21 | 00:00:00 | 31,17 | 31,20 | 30,73 | 30,74 | 16.010.300 | | 2007-12-24 | 00:00:00 | 30,74 | 30,74 | 30,74 | 30,74 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
