(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 | 2008-02-18 | 00:00:00 | 27,99 | 28,34 | 27,91 | 28,21 | 4.135.900 | 2008-02-19 | 00:00:00 | 28,06 | 28,57 | 27,86 | 28,31 | 5.916.700 | 2008-02-20 | 00:00:00 | 28,15 | 28,24 | 27,78 | 28,13 | 5.323.900 | 2008-02-21 | 00:00:00 | 28,20 | 28,72 | 28,07 | 28,37 | 5.763.700 | 2008-02-22 | 00:00:00 | 28,21 | 28,60 | 28,09 | 28,26 | 4.737.000 | 2008-02-25 | 00:00:00 | 28,40 | 28,77 | 28,34 | 28,57 | 5.541.300 | 2008-02-26 | 00:00:00 | 28,59 | 28,96 | 28,55 | 28,79 | 6.666.700 | 2008-02-27 | 00:00:00 | 28,89 | 29,00 | 28,52 | 28,97 | 6.037.400 | 2008-02-28 | 00:00:00 | 28,90 | 29,28 | 28,76 | 28,99 | 7.501.600 | 2008-02-29 | 00:00:00 | 28,77 | 28,81 | 28,18 | 28,47 | 9.029.600 | 2008-03-03 | 00:00:00 | 28,07 | 28,35 | 27,98 | 28,02 | 7.719.000 | 2008-03-04 | 00:00:00 | 27,95 | 28,06 | 27,41 | 27,58 | 7.560.300 | 2008-03-05 | 00:00:00 | 27,75 | 28,46 | 27,64 | 28,37 | 9.121.400 | 2008-03-06 | 00:00:00 | 28,24 | 28,24 | 27,77 | 27,91 | 5.953.900 | 2008-03-07 | 00:00:00 | 27,75 | 27,97 | 27,49 | 27,70 | 7.370.400 | 2008-03-10 | 00:00:00 | 27,62 | 27,86 | 27,28 | 27,50 | 5.865.000 | 2008-03-11 | 00:00:00 | 27,50 | 28,27 | 27,47 | 27,90 | 9.539.900 | 2008-03-12 | 00:00:00 | 28,35 | 28,39 | 27,93 | 28,00 | 8.715.100 | 2008-03-13 | 00:00:00 | 27,62 | 27,63 | 27,04 | 27,61 | 11.903.100 | 2008-03-14 | 00:00:00 | 27,50 | 27,93 | 26,92 | 27,32 | 9.745.300 | 2008-03-17 | 00:00:00 | 26,47 | 27,22 | 26,47 | 26,95 | 11.817.600 | 2008-03-18 | 00:00:00 | 27,25 | 27,55 | 27,12 | 27,46 | 9.485.000 | 2008-03-19 | 00:00:00 | 27,70 | 27,80 | 27,20 | 27,45 | 11.737.300 | 2008-03-20 | 00:00:00 | 27,20 | 27,43 | 27,00 | 27,13 | 16.947.900 | 2008-03-21 | 00:00:00 | 27,13 | 27,13 | 27,13 | 27,13 | 0 | 2008-03-24 | 00:00:00 | 27,13 | 27,13 | 27,13 | 27,13 | 0 | 2008-03-25 | 00:00:00 | 28,11 | 28,19 | 27,44 | 28,08 | 8.980.700 | 2008-03-26 | 00:00:00 | 27,90 | 28,15 | 27,82 | 28,10 | 4.957.900 | 2008-03-27 | 00:00:00 | 28,00 | 28,52 | 27,98 | 28,25 | 6.065.700 | 2008-03-28 | 00:00:00 | 28,22 | 28,61 | 28,10 | 28,61 | 8.459.800 | 2008-03-31 | 00:00:00 | 28,57 | 28,60 | 28,32 | 28,48 | 4.813.500 | 2008-04-01 | 00:00:00 | 28,50 | 28,86 | 28,48 | 28,79 | 6.977.400 | 2008-04-02 | 00:00:00 | 28,90 | 29,14 | 28,79 | 28,99 | 8.498.200 | 2008-04-03 | 00:00:00 | 28,90 | 29,14 | 28,76 | 28,94 | 7.084.500 | 2008-04-04 | 00:00:00 | 28,94 | 29,48 | 28,94 | 29,19 | 6.518.500 | 2008-04-07 | 00:00:00 | 29,27 | 29,44 | 29,12 | 29,12 | 4.768.200 | 2008-04-08 | 00:00:00 | 28,99 | 29,52 | 28,95 | 29,40 | 12.762.900 | 2008-04-09 | 00:00:00 | 29,34 | 29,39 | 29,15 | 29,23 | 3.903.800 | 2008-04-10 | 00:00:00 | 29,25 | 29,36 | 28,90 | 29,30 | 7.295.700 | 2008-04-11 | 00:00:00 | 29,38 | 29,50 | 28,84 | 28,97 | 5.286.500 | 2008-04-14 | 00:00:00 | 28,75 | 28,81 | 28,55 | 28,66 | 6.389.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|