(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 | | 2008-06-09 | 00:00:00 | 26,07 | 26,20 | 25,90 | 26,09 | 4.257.500 | | 2008-06-10 | 00:00:00 | 25,94 | 26,06 | 25,76 | 26,02 | 4.861.300 | | 2008-06-11 | 00:00:00 | 26,03 | 26,28 | 25,70 | 25,85 | 5.022.800 | | 2008-06-12 | 00:00:00 | 25,95 | 26,15 | 25,77 | 25,93 | 4.465.200 | | 2008-06-13 | 00:00:00 | 25,78 | 26,03 | 25,62 | 25,97 | 4.217.500 | | 2008-06-16 | 00:00:00 | 26,06 | 26,17 | 25,54 | 25,74 | 5.571.800 | | 2008-06-17 | 00:00:00 | 25,45 | 25,84 | 25,18 | 25,21 | 9.033.600 | | 2008-06-18 | 00:00:00 | 25,20 | 25,20 | 24,90 | 25,13 | 6.778.100 | | 2008-06-19 | 00:00:00 | 25,08 | 25,27 | 25,01 | 25,12 | 4.781.800 | | 2008-06-20 | 00:00:00 | 25,10 | 25,20 | 24,49 | 24,76 | 10.388.200 | | 2008-06-23 | 00:00:00 | 24,76 | 24,94 | 24,54 | 24,70 | 4.806.800 | | 2008-06-24 | 00:00:00 | 24,62 | 24,76 | 24,20 | 24,57 | 6.668.000 | | 2008-06-25 | 00:00:00 | 24,63 | 24,80 | 24,45 | 24,66 | 4.377.700 | | 2008-06-26 | 00:00:00 | 24,65 | 24,84 | 24,51 | 24,59 | 5.714.500 | | 2008-06-27 | 00:00:00 | 24,54 | 24,58 | 24,12 | 24,26 | 6.991.200 | | 2008-06-30 | 00:00:00 | 24,33 | 24,42 | 23,86 | 24,37 | 6.563.600 | | 2008-07-01 | 00:00:00 | 24,25 | 24,27 | 23,77 | 24,08 | 6.866.100 | | 2008-07-02 | 00:00:00 | 24,04 | 24,26 | 23,80 | 24,10 | 4.967.500 | | 2008-07-03 | 00:00:00 | 23,91 | 24,22 | 23,80 | 24,08 | 7.170.400 | | 2008-07-04 | 00:00:00 | 24,20 | 24,23 | 23,59 | 23,63 | 5.645.500 | | 2008-07-07 | 00:00:00 | 23,73 | 23,84 | 23,54 | 23,73 | 5.358.000 | | 2008-07-08 | 00:00:00 | 23,38 | 23,56 | 23,26 | 23,46 | 7.617.600 | | 2008-07-09 | 00:00:00 | 23,49 | 23,79 | 23,29 | 23,70 | 6.251.500 | | 2008-07-10 | 00:00:00 | 23,54 | 23,80 | 23,46 | 23,52 | 6.162.500 | | 2008-07-11 | 00:00:00 | 23,62 | 23,66 | 22,61 | 22,82 | 10.606.500 | | 2008-07-14 | 00:00:00 | 23,10 | 23,35 | 22,92 | 23,06 | 5.080.500 | | 2008-07-15 | 00:00:00 | 22,82 | 22,89 | 22,33 | 22,74 | 9.517.300 | | 2008-07-16 | 00:00:00 | 22,80 | 22,80 | 21,90 | 22,44 | 10.565.700 | | 2008-07-17 | 00:00:00 | 22,70 | 22,82 | 22,40 | 22,45 | 8.630.200 | | 2008-07-18 | 00:00:00 | 22,38 | 22,84 | 22,25 | 22,80 | 7.442.800 | | 2008-07-21 | 00:00:00 | 22,74 | 23,07 | 22,52 | 22,84 | 5.778.000 | | 2008-07-22 | 00:00:00 | 22,80 | 22,95 | 22,50 | 22,95 | 7.718.000 | | 2008-07-23 | 00:00:00 | 23,16 | 23,41 | 23,12 | 23,26 | 6.440.200 | | 2008-07-24 | 00:00:00 | 23,32 | 23,51 | 23,15 | 23,20 | 5.054.800 | | 2008-07-25 | 00:00:00 | 23,05 | 23,11 | 22,32 | 22,59 | 12.319.600 | | 2008-07-28 | 00:00:00 | 22,45 | 22,46 | 22,15 | 22,39 | 7.354.500 | | 2008-07-29 | 00:00:00 | 22,20 | 22,55 | 21,91 | 22,44 | 6.569.700 | | 2008-07-30 | 00:00:00 | 22,51 | 22,79 | 22,36 | 22,61 | 6.382.400 | | 2008-07-31 | 00:00:00 | 22,61 | 23,03 | 22,20 | 22,33 | 9.773.500 | | 2008-08-01 | 00:00:00 | 22,08 | 22,63 | 21,96 | 22,31 | 6.016.200 | | 2008-08-04 | 00:00:00 | 22,38 | 22,38 | 22,05 | 22,13 | 3.461.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
