(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 28,75 | 28,81 | 28,55 | 28,66 | 6.389.100 | | 2008-04-15 | 00:00:00 | 28,84 | 28,84 | 28,40 | 28,68 | 4.312.300 | | 2008-04-16 | 00:00:00 | 28,91 | 28,99 | 28,62 | 28,76 | 4.815.700 | | 2008-04-17 | 00:00:00 | 28,86 | 29,08 | 28,73 | 28,86 | 4.905.300 | | 2008-04-18 | 00:00:00 | 29,13 | 29,45 | 29,00 | 29,26 | 8.362.900 | | 2008-04-21 | 00:00:00 | 29,33 | 29,33 | 28,84 | 29,06 | 7.507.900 | | 2008-04-22 | 00:00:00 | 29,02 | 29,16 | 28,84 | 28,95 | 6.812.500 | | 2008-04-23 | 00:00:00 | 28,97 | 29,05 | 28,61 | 28,78 | 6.426.800 | | 2008-04-24 | 00:00:00 | 28,76 | 28,83 | 28,40 | 28,73 | 5.455.600 | | 2008-04-25 | 00:00:00 | 28,86 | 29,10 | 28,79 | 28,85 | 4.286.100 | | 2008-04-28 | 00:00:00 | 28,95 | 29,06 | 28,49 | 28,59 | 7.278.200 | | 2008-04-29 | 00:00:00 | 28,41 | 28,57 | 28,32 | 28,35 | 5.985.400 | | 2008-04-30 | 00:00:00 | 28,43 | 28,64 | 28,35 | 28,54 | 11.451.400 | | 2008-05-01 | 00:00:00 | 28,54 | 28,54 | 28,54 | 28,54 | 0 | | 2008-05-02 | 00:00:00 | 28,85 | 28,93 | 28,58 | 28,76 | 11.188.100 | | 2008-05-05 | 00:00:00 | 28,71 | 28,74 | 28,59 | 28,68 | 4.173.000 | | 2008-05-06 | 00:00:00 | 28,62 | 28,68 | 28,22 | 28,43 | 7.795.200 | | 2008-05-07 | 00:00:00 | 28,60 | 28,62 | 28,34 | 28,42 | 7.025.800 | | 2008-05-08 | 00:00:00 | 28,28 | 28,77 | 28,15 | 28,36 | 8.895.500 | | 2008-05-09 | 00:00:00 | 28,30 | 28,35 | 27,95 | 28,20 | 8.227.000 | | 2008-05-12 | 00:00:00 | 28,14 | 28,32 | 28,02 | 28,11 | 8.240.000 | | 2008-05-13 | 00:00:00 | 28,29 | 28,32 | 27,85 | 27,96 | 14.123.500 | | 2008-05-14 | 00:00:00 | 28,04 | 28,34 | 28,00 | 28,23 | 10.591.500 | | 2008-05-15 | 00:00:00 | 28,13 | 28,13 | 27,93 | 28,02 | 7.169.200 | | 2008-05-16 | 00:00:00 | 28,05 | 28,18 | 27,91 | 27,98 | 8.676.000 | | 2008-05-19 | 00:00:00 | 27,34 | 27,44 | 27,08 | 27,33 | 5.582.200 | | 2008-05-20 | 00:00:00 | 27,10 | 27,24 | 26,86 | 26,99 | 7.023.100 | | 2008-05-21 | 00:00:00 | 26,97 | 26,97 | 26,53 | 26,72 | 8.703.200 | | 2008-05-22 | 00:00:00 | 26,56 | 26,60 | 26,23 | 26,44 | 11.710.900 | | 2008-05-23 | 00:00:00 | 26,35 | 26,61 | 26,17 | 26,29 | 8.080.000 | | 2008-05-26 | 00:00:00 | 26,24 | 26,31 | 26,10 | 26,25 | 4.350.500 | | 2008-05-27 | 00:00:00 | 26,20 | 26,33 | 25,91 | 26,14 | 10.495.200 | | 2008-05-28 | 00:00:00 | 26,36 | 26,78 | 26,28 | 26,50 | 12.590.800 | | 2008-05-29 | 00:00:00 | 26,59 | 26,76 | 26,39 | 26,52 | 4.778.100 | | 2008-05-30 | 00:00:00 | 26,63 | 26,90 | 26,60 | 26,73 | 5.724.200 | | 2008-06-02 | 00:00:00 | 26,42 | 26,59 | 26,23 | 26,52 | 4.305.300 | | 2008-06-03 | 00:00:00 | 26,41 | 26,70 | 26,39 | 26,62 | 4.158.600 | | 2008-06-04 | 00:00:00 | 26,63 | 26,83 | 26,45 | 26,66 | 4.515.600 | | 2008-06-05 | 00:00:00 | 26,76 | 26,76 | 26,39 | 26,55 | 3.925.100 | | 2008-06-06 | 00:00:00 | 26,57 | 26,64 | 26,03 | 26,10 | 6.062.800 | | 2008-06-09 | 00:00:00 | 26,07 | 26,20 | 25,90 | 26,09 | 4.257.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
