(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-04 | 00:00:00 | 22,38 | 22,38 | 22,05 | 22,13 | 3.461.900 | | 2008-08-05 | 00:00:00 | 22,20 | 23,04 | 22,20 | 22,92 | 7.273.600 | | 2008-08-06 | 00:00:00 | 23,07 | 23,15 | 22,75 | 23,02 | 5.044.800 | | 2008-08-07 | 00:00:00 | 22,88 | 23,14 | 22,86 | 23,04 | 4.380.500 | | 2008-08-08 | 00:00:00 | 22,90 | 23,11 | 22,60 | 22,89 | 3.656.900 | | 2008-08-11 | 00:00:00 | 22,97 | 23,31 | 22,88 | 23,31 | 4.070.800 | | 2008-08-12 | 00:00:00 | 23,30 | 23,40 | 23,11 | 23,21 | 3.661.900 | | 2008-08-13 | 00:00:00 | 23,04 | 23,24 | 22,91 | 23,01 | 4.787.800 | | 2008-08-14 | 00:00:00 | 23,03 | 23,04 | 22,63 | 22,86 | 3.666.900 | | 2008-08-15 | 00:00:00 | 22,86 | 22,86 | 22,86 | 22,86 | 0 | | 2008-08-18 | 00:00:00 | 22,86 | 23,04 | 22,61 | 22,90 | 3.671.500 | | 2008-08-19 | 00:00:00 | 22,72 | 22,74 | 22,46 | 22,51 | 4.808.400 | | 2008-08-20 | 00:00:00 | 22,58 | 22,59 | 22,31 | 22,51 | 3.571.500 | | 2008-08-21 | 00:00:00 | 22,30 | 22,37 | 22,03 | 22,12 | 4.339.100 | | 2008-08-22 | 00:00:00 | 22,12 | 22,49 | 22,02 | 22,46 | 3.753.000 | | 2008-08-25 | 00:00:00 | 22,39 | 22,50 | 22,28 | 22,31 | 1.861.600 | | 2008-08-26 | 00:00:00 | 22,23 | 22,35 | 22,04 | 22,35 | 3.885.900 | | 2008-08-27 | 00:00:00 | 22,28 | 22,34 | 22,01 | 22,27 | 3.454.800 | | 2008-08-28 | 00:00:00 | 22,15 | 22,84 | 22,11 | 22,75 | 5.333.300 | | 2008-08-29 | 00:00:00 | 22,89 | 22,95 | 22,67 | 22,77 | 3.769.200 | | 2008-09-01 | 00:00:00 | 22,61 | 22,82 | 22,57 | 22,70 | 3.310.600 | | 2008-09-02 | 00:00:00 | 22,61 | 23,30 | 22,61 | 23,17 | 6.794.600 | | 2008-09-03 | 00:00:00 | 23,03 | 23,23 | 23,00 | 23,13 | 3.334.900 | | 2008-09-04 | 00:00:00 | 23,03 | 23,20 | 22,67 | 22,74 | 5.033.600 | | 2008-09-05 | 00:00:00 | 22,54 | 22,72 | 21,88 | 21,95 | 8.364.200 | | 2008-09-08 | 00:00:00 | 22,42 | 23,02 | 22,41 | 22,80 | 9.296.700 | | 2008-09-09 | 00:00:00 | 22,80 | 23,11 | 22,59 | 22,74 | 6.299.300 | | 2008-09-10 | 00:00:00 | 22,70 | 22,97 | 22,40 | 22,87 | 5.612.800 | | 2008-09-11 | 00:00:00 | 22,74 | 22,84 | 22,40 | 22,70 | 5.323.700 | | 2008-09-12 | 00:00:00 | 22,86 | 22,86 | 22,36 | 22,65 | 5.203.500 | | 2008-09-15 | 00:00:00 | 22,04 | 22,34 | 21,40 | 21,43 | 15.147.300 | | 2008-09-16 | 00:00:00 | 21,20 | 21,54 | 20,91 | 21,26 | 14.216.100 | | 2008-09-17 | 00:00:00 | 21,55 | 21,72 | 21,03 | 21,03 | 8.253.800 | | 2008-09-18 | 00:00:00 | 20,89 | 21,12 | 20,70 | 20,90 | 12.774.700 | | 2008-09-19 | 00:00:00 | 21,31 | 22,85 | 21,31 | 22,63 | 24.975.100 | | 2008-09-22 | 00:00:00 | 22,87 | 23,34 | 22,50 | 22,75 | 11.639.100 | | 2008-09-23 | 00:00:00 | 22,50 | 22,80 | 22,35 | 22,61 | 9.947.700 | | 2008-09-24 | 00:00:00 | 22,75 | 23,22 | 22,62 | 22,97 | 8.241.400 | | 2008-09-25 | 00:00:00 | 23,00 | 23,60 | 23,00 | 23,60 | 7.108.500 | | 2008-09-26 | 00:00:00 | 23,46 | 23,70 | 23,18 | 23,63 | 5.110.700 | | 2008-09-29 | 00:00:00 | 23,33 | 23,51 | 23,04 | 23,10 | 7.597.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
