(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 | 2008-11-24 | 00:00:00 | 17,37 | 18,17 | 17,15 | 18,15 | 7.083.000 | 2008-11-25 | 00:00:00 | 17,86 | 18,50 | 17,66 | 18,10 | 5.161.200 | 2008-11-26 | 00:00:00 | 18,00 | 18,44 | 17,75 | 18,37 | 3.907.600 | 2008-11-27 | 00:00:00 | 18,40 | 18,86 | 18,31 | 18,86 | 2.890.900 | 2008-11-28 | 00:00:00 | 18,68 | 18,96 | 18,38 | 18,96 | 3.864.200 | 2008-12-01 | 00:00:00 | 18,61 | 18,75 | 18,02 | 18,02 | 4.726.100 | 2008-12-02 | 00:00:00 | 17,98 | 18,25 | 17,71 | 18,10 | 5.056.200 | 2008-12-03 | 00:00:00 | 17,95 | 18,42 | 17,80 | 18,08 | 4.993.400 | 2008-12-04 | 00:00:00 | 18,25 | 18,40 | 17,50 | 17,80 | 9.050.400 | 2008-12-05 | 00:00:00 | 17,63 | 17,99 | 17,11 | 17,50 | 7.615.500 | 2008-12-08 | 00:00:00 | 18,26 | 18,77 | 18,06 | 18,40 | 6.420.800 | 2008-12-09 | 00:00:00 | 18,08 | 19,22 | 18,05 | 19,15 | 7.803.300 | 2008-12-10 | 00:00:00 | 19,17 | 19,64 | 18,89 | 19,36 | 4.428.600 | 2008-12-11 | 00:00:00 | 19,35 | 19,73 | 19,27 | 19,53 | 3.773.800 | 2008-12-12 | 00:00:00 | 19,20 | 19,58 | 18,73 | 19,41 | 4.763.900 | 2008-12-15 | 00:00:00 | 19,80 | 19,80 | 19,11 | 19,57 | 3.428.400 | 2008-12-16 | 00:00:00 | 19,60 | 19,74 | 19,22 | 19,70 | 4.481.600 | 2008-12-17 | 00:00:00 | 19,75 | 19,95 | 19,43 | 19,62 | 4.451.900 | 2008-12-18 | 00:00:00 | 19,70 | 19,86 | 19,07 | 19,51 | 6.239.800 | 2008-12-19 | 00:00:00 | 19,25 | 19,94 | 19,23 | 19,94 | 7.950.600 | 2008-12-22 | 00:00:00 | 19,90 | 19,90 | 19,21 | 19,25 | 4.273.000 | 2008-12-23 | 00:00:00 | 19,06 | 19,60 | 19,06 | 19,16 | 3.075.700 | 2008-12-24 | 00:00:00 | 19,16 | 19,16 | 19,16 | 19,16 | 0 | 2008-12-25 | 00:00:00 | 19,16 | 19,16 | 19,16 | 19,16 | 0 | 2008-12-26 | 00:00:00 | 19,16 | 19,16 | 19,16 | 19,16 | 0 | 2008-12-29 | 00:00:00 | 19,40 | 19,40 | 18,82 | 19,00 | 2.261.200 | 2008-12-30 | 00:00:00 | 19,00 | 19,49 | 18,77 | 19,49 | 2.416.100 | 2008-12-31 | 00:00:00 | 19,49 | 19,49 | 19,49 | 19,49 | 0 | 2009-01-01 | 00:00:00 | 19,49 | 19,49 | 19,49 | 19,49 | 0 | 2009-01-02 | 00:00:00 | 19,80 | 19,80 | 19,31 | 19,48 | 2.674.100 | 2009-01-05 | 00:00:00 | 19,53 | 19,60 | 19,21 | 19,54 | 2.975.000 | 2009-01-06 | 00:00:00 | 19,55 | 19,82 | 19,28 | 19,65 | 3.102.800 | 2009-01-07 | 00:00:00 | 19,54 | 19,74 | 19,44 | 19,72 | 3.148.800 | 2009-01-08 | 00:00:00 | 19,68 | 19,81 | 19,44 | 19,81 | 2.892.400 | 2009-01-09 | 00:00:00 | 19,71 | 19,71 | 18,75 | 18,75 | 8.614.400 | 2009-01-12 | 00:00:00 | 18,60 | 18,79 | 18,45 | 18,76 | 3.465.800 | 2009-01-13 | 00:00:00 | 18,63 | 18,68 | 18,23 | 18,34 | 3.552.400 | 2009-01-14 | 00:00:00 | 18,45 | 18,50 | 17,63 | 17,74 | 5.583.200 | 2009-01-15 | 00:00:00 | 17,70 | 17,80 | 17,12 | 17,14 | 6.065.800 | 2009-01-16 | 00:00:00 | 17,44 | 18,07 | 17,28 | 18,07 | 5.859.300 | 2009-01-19 | 00:00:00 | 18,10 | 18,16 | 17,42 | 17,53 | 3.796.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|