(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-29 | 00:00:00 | 23,33 | 23,51 | 23,04 | 23,10 | 7.597.900 | | 2008-09-30 | 00:00:00 | 22,98 | 23,50 | 22,51 | 23,38 | 7.796.400 | | 2008-10-01 | 00:00:00 | 23,38 | 23,52 | 22,81 | 23,08 | 6.564.900 | | 2008-10-02 | 00:00:00 | 22,85 | 23,24 | 22,48 | 22,62 | 6.278.900 | | 2008-10-03 | 00:00:00 | 22,58 | 22,97 | 22,25 | 22,75 | 4.890.200 | | 2008-10-06 | 00:00:00 | 22,03 | 22,25 | 21,51 | 21,65 | 8.527.500 | | 2008-10-07 | 00:00:00 | 22,00 | 22,15 | 21,18 | 21,74 | 6.188.400 | | 2008-10-08 | 00:00:00 | 21,66 | 21,84 | 20,64 | 21,66 | 10.058.500 | | 2008-10-09 | 00:00:00 | 21,54 | 22,22 | 21,04 | 21,08 | 7.042.700 | | 2008-10-10 | 00:00:00 | 20,00 | 20,65 | 19,50 | 20,65 | 14.992.000 | | 2008-10-13 | 00:00:00 | 21,45 | 21,64 | 20,51 | 21,60 | 9.664.000 | | 2008-10-14 | 00:00:00 | 21,98 | 22,42 | 21,70 | 21,84 | 10.260.100 | | 2008-10-15 | 00:00:00 | 21,88 | 22,39 | 21,29 | 21,68 | 7.060.200 | | 2008-10-16 | 00:00:00 | 21,07 | 21,87 | 20,50 | 20,97 | 9.142.100 | | 2008-10-17 | 00:00:00 | 21,52 | 21,52 | 20,55 | 21,09 | 7.605.400 | | 2008-10-20 | 00:00:00 | 21,32 | 22,19 | 21,15 | 21,80 | 7.562.900 | | 2008-10-21 | 00:00:00 | 21,95 | 22,36 | 21,25 | 21,60 | 5.360.000 | | 2008-10-22 | 00:00:00 | 21,10 | 21,22 | 20,86 | 20,95 | 6.091.300 | | 2008-10-23 | 00:00:00 | 20,89 | 21,21 | 20,30 | 20,90 | 4.892.300 | | 2008-10-24 | 00:00:00 | 20,04 | 20,40 | 19,06 | 19,67 | 11.416.400 | | 2008-10-27 | 00:00:00 | 19,00 | 19,56 | 18,40 | 18,89 | 7.550.300 | | 2008-10-28 | 00:00:00 | 19,19 | 19,50 | 18,01 | 18,17 | 11.609.400 | | 2008-10-29 | 00:00:00 | 19,50 | 19,72 | 18,82 | 19,17 | 9.429.500 | | 2008-10-30 | 00:00:00 | 20,03 | 20,03 | 18,65 | 19,00 | 7.775.100 | | 2008-10-31 | 00:00:00 | 18,98 | 19,79 | 18,70 | 19,66 | 6.187.200 | | 2008-11-03 | 00:00:00 | 19,76 | 20,00 | 19,63 | 19,90 | 2.659.300 | | 2008-11-04 | 00:00:00 | 19,81 | 20,71 | 19,80 | 20,53 | 8.726.500 | | 2008-11-05 | 00:00:00 | 20,64 | 20,74 | 20,11 | 20,47 | 4.626.600 | | 2008-11-06 | 00:00:00 | 20,09 | 20,54 | 19,78 | 19,78 | 6.736.100 | | 2008-11-07 | 00:00:00 | 19,71 | 20,36 | 19,30 | 19,96 | 5.745.800 | | 2008-11-10 | 00:00:00 | 20,15 | 20,52 | 20,11 | 20,12 | 3.193.200 | | 2008-11-11 | 00:00:00 | 19,76 | 19,86 | 19,16 | 19,16 | 6.072.300 | | 2008-11-12 | 00:00:00 | 19,21 | 19,56 | 18,75 | 19,00 | 5.229.100 | | 2008-11-13 | 00:00:00 | 18,77 | 19,35 | 18,76 | 19,20 | 3.590.800 | | 2008-11-14 | 00:00:00 | 19,57 | 19,77 | 19,10 | 19,31 | 3.574.100 | | 2008-11-17 | 00:00:00 | 19,50 | 19,50 | 18,62 | 18,86 | 4.067.900 | | 2008-11-18 | 00:00:00 | 18,81 | 19,05 | 18,36 | 18,63 | 5.970.800 | | 2008-11-19 | 00:00:00 | 18,73 | 18,85 | 18,30 | 18,30 | 4.736.600 | | 2008-11-20 | 00:00:00 | 18,00 | 18,12 | 17,58 | 17,75 | 8.812.800 | | 2008-11-21 | 00:00:00 | 17,79 | 18,05 | 17,12 | 17,17 | 7.753.300 | | 2008-11-24 | 00:00:00 | 17,37 | 18,17 | 17,15 | 18,15 | 7.083.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
