(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 | | 2000-10-09 | 00:00:00 | 35,55 | 36,25 | 35,50 | 36,15 | 4.570.200 | | 2000-10-10 | 00:00:00 | 36,15 | 36,65 | 36,05 | 36,65 | 7.008.900 | | 2000-10-11 | 00:00:00 | 36,55 | 36,90 | 36,25 | 36,65 | 7.411.700 | | 2000-10-12 | 00:00:00 | 36,50 | 36,60 | 35,80 | 35,90 | 5.202.100 | | 2000-10-13 | 00:00:00 | 35,40 | 36,00 | 35,40 | 35,95 | 3.326.200 | | 2000-10-16 | 00:00:00 | 35,95 | 36,40 | 35,75 | 35,95 | 2.354.600 | | 2000-10-17 | 00:00:00 | 36,00 | 36,45 | 35,80 | 36,00 | 4.111.700 | | 2000-10-18 | 00:00:00 | 36,10 | 36,50 | 36,00 | 36,20 | 5.220.200 | | 2000-10-19 | 00:00:00 | 36,35 | 36,55 | 36,00 | 36,10 | 3.425.600 | | 2000-10-20 | 00:00:00 | 36,40 | 36,40 | 35,80 | 35,90 | 4.557.100 | | 2000-10-23 | 00:00:00 | 35,75 | 36,10 | 35,70 | 36,05 | 3.078.800 | | 2000-10-24 | 00:00:00 | 35,80 | 36,15 | 35,55 | 35,80 | 3.486.600 | | 2000-10-25 | 00:00:00 | 35,70 | 36,15 | 35,65 | 36,10 | 3.128.300 | | 2000-10-26 | 00:00:00 | 36,20 | 36,55 | 36,00 | 36,50 | 4.288.400 | | 2000-10-27 | 00:00:00 | 36,65 | 37,80 | 36,55 | 37,50 | 13.621.700 | | 2000-10-30 | 00:00:00 | 37,50 | 38,30 | 37,40 | 37,95 | 6.065.900 | | 2000-10-31 | 00:00:00 | 37,95 | 37,95 | 37,95 | 37,95 | 0 | | 2000-11-01 | 00:00:00 | 39,00 | 40,05 | 38,85 | 39,80 | 10.646.100 | | 2000-11-02 | 00:00:00 | 39,55 | 39,70 | 38,90 | 39,20 | 10.508.400 | | 2000-11-03 | 00:00:00 | 39,40 | 39,40 | 38,70 | 38,85 | 4.112.100 | | 2000-11-06 | 00:00:00 | 38,75 | 39,70 | 38,70 | 39,40 | 7.498.900 | | 2000-11-07 | 00:00:00 | 39,60 | 40,15 | 39,50 | 40,10 | 8.951.700 | | 2000-11-08 | 00:00:00 | 40,20 | 40,40 | 39,75 | 40,10 | 7.403.300 | | 2000-11-09 | 00:00:00 | 40,00 | 41,00 | 39,80 | 40,90 | 9.523.800 | | 2000-11-10 | 00:00:00 | 40,70 | 41,25 | 40,40 | 41,20 | 9.999.400 | | 2000-11-13 | 00:00:00 | 40,50 | 41,15 | 38,85 | 39,15 | 15.682.000 | | 2000-11-14 | 00:00:00 | 39,00 | 39,95 | 38,60 | 39,90 | 7.704.300 | | 2000-11-15 | 00:00:00 | 39,75 | 40,95 | 39,75 | 40,80 | 7.704.500 | | 2000-11-16 | 00:00:00 | 40,90 | 41,00 | 40,30 | 40,95 | 4.747.900 | | 2000-11-17 | 00:00:00 | 40,95 | 41,90 | 40,70 | 41,55 | 9.525.400 | | 2000-11-20 | 00:00:00 | 41,40 | 42,10 | 41,25 | 41,45 | 6.117.200 | | 2000-11-21 | 00:00:00 | 41,35 | 42,10 | 41,20 | 41,90 | 6.495.200 | | 2000-11-22 | 00:00:00 | 41,50 | 41,80 | 40,55 | 40,70 | 7.545.700 | | 2000-11-23 | 00:00:00 | 40,35 | 41,50 | 40,35 | 41,50 | 2.771.100 | | 2000-11-24 | 00:00:00 | 41,50 | 42,00 | 41,50 | 41,95 | 4.461.700 | | 2000-11-27 | 00:00:00 | 42,00 | 42,10 | 41,55 | 41,85 | 4.696.000 | | 2000-11-28 | 00:00:00 | 41,60 | 42,30 | 41,40 | 42,10 | 5.728.700 | | 2000-11-29 | 00:00:00 | 41,80 | 43,05 | 41,70 | 43,00 | 7.290.800 | | 2000-11-30 | 00:00:00 | 42,70 | 43,20 | 41,95 | 41,95 | 5.401.100 | | 2000-12-01 | 00:00:00 | 42,60 | 42,80 | 41,40 | 41,80 | 6.366.000 | | 2000-12-04 | 00:00:00 | 41,50 | 41,50 | 40,40 | 40,40 | 6.076.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
