(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-24 | 00:00:00 | 30,74 | 30,74 | 30,74 | 30,74 | 0 | | 2007-12-25 | 00:00:00 | 30,74 | 30,74 | 30,74 | 30,74 | 0 | | 2007-12-26 | 00:00:00 | 30,74 | 30,74 | 30,74 | 30,74 | 0 | | 2007-12-27 | 00:00:00 | 30,81 | 31,10 | 30,76 | 31,01 | 3.508.500 | | 2007-12-28 | 00:00:00 | 30,94 | 31,00 | 30,71 | 31,00 | 2.990.500 | | 2007-12-31 | 00:00:00 | 31,00 | 31,00 | 31,00 | 31,00 | 0 | | 2008-01-01 | 00:00:00 | 31,00 | 31,00 | 31,00 | 31,00 | 0 | | 2008-01-02 | 00:00:00 | 30,90 | 30,95 | 30,50 | 30,57 | 4.109.800 | | 2008-01-03 | 00:00:00 | 30,55 | 30,63 | 30,30 | 30,53 | 4.005.200 | | 2008-01-04 | 00:00:00 | 30,46 | 31,13 | 30,27 | 30,43 | 8.432.800 | | 2008-01-07 | 00:00:00 | 30,43 | 30,95 | 30,23 | 30,88 | 6.650.900 | | 2008-01-08 | 00:00:00 | 30,99 | 31,44 | 30,80 | 31,35 | 8.663.300 | | 2008-01-09 | 00:00:00 | 31,16 | 31,50 | 31,13 | 31,22 | 8.327.500 | | 2008-01-10 | 00:00:00 | 31,24 | 31,59 | 31,22 | 31,41 | 7.283.500 | | 2008-01-11 | 00:00:00 | 31,41 | 31,77 | 31,00 | 31,04 | 9.903.700 | | 2008-01-14 | 00:00:00 | 31,03 | 31,54 | 31,01 | 31,40 | 4.576.300 | | 2008-01-15 | 00:00:00 | 31,30 | 31,40 | 30,98 | 31,01 | 7.093.900 | | 2008-01-16 | 00:00:00 | 30,96 | 31,33 | 30,90 | 31,08 | 9.643.500 | | 2008-01-17 | 00:00:00 | 31,15 | 31,30 | 30,45 | 30,45 | 9.909.200 | | 2008-01-18 | 00:00:00 | 30,37 | 30,59 | 29,32 | 29,49 | 15.761.900 | | 2008-01-21 | 00:00:00 | 29,20 | 29,20 | 27,67 | 27,97 | 25.349.200 | | 2008-01-22 | 00:00:00 | 27,20 | 29,10 | 26,98 | 28,71 | 28.821.800 | | 2008-01-23 | 00:00:00 | 29,29 | 29,38 | 28,02 | 28,11 | 17.184.400 | | 2008-01-24 | 00:00:00 | 28,81 | 29,29 | 28,69 | 29,25 | 12.198.100 | | 2008-01-25 | 00:00:00 | 29,60 | 29,87 | 28,77 | 28,89 | 9.223.200 | | 2008-01-28 | 00:00:00 | 28,51 | 28,85 | 28,51 | 28,79 | 7.805.500 | | 2008-01-29 | 00:00:00 | 28,86 | 29,14 | 28,70 | 28,98 | 7.559.000 | | 2008-01-30 | 00:00:00 | 28,75 | 28,86 | 28,34 | 28,43 | 7.787.500 | | 2008-01-31 | 00:00:00 | 28,41 | 28,65 | 27,92 | 28,44 | 11.841.900 | | 2008-02-01 | 00:00:00 | 28,51 | 28,75 | 28,20 | 28,40 | 8.287.800 | | 2008-02-04 | 00:00:00 | 28,80 | 28,83 | 28,41 | 28,50 | 5.465.300 | | 2008-02-05 | 00:00:00 | 28,60 | 28,74 | 27,90 | 28,06 | 10.939.900 | | 2008-02-06 | 00:00:00 | 27,94 | 28,32 | 27,94 | 28,15 | 7.119.400 | | 2008-02-07 | 00:00:00 | 28,02 | 28,17 | 27,61 | 27,92 | 7.448.200 | | 2008-02-08 | 00:00:00 | 28,03 | 28,26 | 27,67 | 27,94 | 5.724.800 | | 2008-02-11 | 00:00:00 | 27,71 | 27,97 | 27,18 | 27,54 | 7.361.200 | | 2008-02-12 | 00:00:00 | 27,78 | 28,08 | 27,00 | 27,98 | 10.380.500 | | 2008-02-13 | 00:00:00 | 27,87 | 28,13 | 27,61 | 27,90 | 5.558.200 | | 2008-02-14 | 00:00:00 | 28,15 | 28,36 | 28,00 | 28,14 | 7.305.900 | | 2008-02-15 | 00:00:00 | 28,30 | 28,38 | 27,60 | 27,81 | 7.935.800 | | 2008-02-18 | 00:00:00 | 27,99 | 28,34 | 27,91 | 28,21 | 4.135.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
