(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-19 | 00:00:00 | 18,10 | 18,16 | 17,42 | 17,53 | 3.796.900 | | 2009-01-20 | 00:00:00 | 17,37 | 17,62 | 17,16 | 17,21 | 4.505.000 | | 2009-01-21 | 00:00:00 | 17,11 | 17,33 | 16,64 | 16,89 | 5.620.400 | | 2009-01-22 | 00:00:00 | 17,10 | 17,35 | 16,57 | 16,64 | 3.704.800 | | 2009-01-23 | 00:00:00 | 16,60 | 16,81 | 15,36 | 15,88 | 9.774.300 | | 2009-01-26 | 00:00:00 | 15,88 | 16,64 | 15,71 | 16,58 | 5.832.800 | | 2009-01-27 | 00:00:00 | 16,50 | 16,60 | 16,07 | 16,26 | 3.604.500 | | 2009-01-28 | 00:00:00 | 16,42 | 17,30 | 16,38 | 17,30 | 7.215.500 | | 2009-01-29 | 00:00:00 | 17,08 | 17,15 | 16,55 | 16,65 | 5.897.900 | | 2009-01-30 | 00:00:00 | 16,76 | 16,85 | 16,15 | 16,30 | 5.486.400 | | 2009-02-02 | 00:00:00 | 16,15 | 16,27 | 15,57 | 15,79 | 5.513.500 | | 2009-02-03 | 00:00:00 | 15,91 | 16,03 | 15,60 | 15,98 | 3.957.900 | | 2009-02-04 | 00:00:00 | 16,07 | 16,33 | 15,74 | 16,20 | 5.185.200 | | 2009-02-05 | 00:00:00 | 15,94 | 16,14 | 15,62 | 16,14 | 4.082.500 | | 2009-02-06 | 00:00:00 | 16,20 | 16,27 | 15,97 | 16,19 | 5.341.000 | | 2009-02-09 | 00:00:00 | 16,00 | 16,43 | 15,95 | 16,43 | 3.363.200 | | 2009-02-10 | 00:00:00 | 16,22 | 16,38 | 15,69 | 15,77 | 5.081.000 | | 2009-02-11 | 00:00:00 | 15,71 | 15,79 | 15,32 | 15,52 | 5.551.300 | | 2009-02-12 | 00:00:00 | 15,55 | 15,55 | 15,01 | 15,20 | 6.143.000 | | 2009-02-13 | 00:00:00 | 15,43 | 15,51 | 15,11 | 15,14 | 3.531.800 | | 2009-02-16 | 00:00:00 | 15,04 | 15,09 | 14,55 | 14,62 | 3.687.600 | | 2009-02-17 | 00:00:00 | 14,50 | 14,50 | 13,83 | 13,93 | 8.076.000 | | 2009-02-18 | 00:00:00 | 13,95 | 14,03 | 13,14 | 13,62 | 8.606.000 | | 2009-02-19 | 00:00:00 | 13,75 | 14,19 | 13,54 | 13,90 | 5.761.200 | | 2009-02-20 | 00:00:00 | 13,67 | 13,70 | 13,00 | 13,03 | 8.696.400 | | 2009-02-23 | 00:00:00 | 13,00 | 13,60 | 13,00 | 13,00 | 0 | | 2009-02-24 | 00:00:00 | 12,92 | 12,97 | 12,25 | 12,90 | 8.855.500 | | 2009-02-25 | 00:00:00 | 13,06 | 13,10 | 12,21 | 12,40 | 6.786.800 | | 2009-02-26 | 00:00:00 | 12,42 | 12,89 | 12,42 | 12,67 | 7.898.600 | | 2009-02-27 | 00:00:00 | 12,50 | 12,59 | 11,88 | 11,92 | 7.583.700 | | 2009-03-02 | 00:00:00 | 11,68 | 11,94 | 11,39 | 11,63 | 6.855.600 | | 2009-03-03 | 00:00:00 | 11,63 | 11,77 | 11,26 | 11,57 | 8.348.000 | | 2009-03-04 | 00:00:00 | 11,80 | 11,89 | 11,59 | 11,85 | 5.034.300 | | 2009-03-05 | 00:00:00 | 11,96 | 11,96 | 10,88 | 11,08 | 6.515.400 | | 2009-03-06 | 00:00:00 | 10,96 | 11,04 | 10,00 | 10,43 | 10.886.400 | | 2009-03-09 | 00:00:00 | 10,44 | 10,44 | 9,71 | 9,99 | 9.978.900 | | 2009-03-10 | 00:00:00 | 9,99 | 10,56 | 9,88 | 10,56 | 10.623.200 | | 2009-03-11 | 00:00:00 | 10,54 | 11,16 | 10,11 | 10,82 | 9.279.700 | | 2009-03-12 | 00:00:00 | 10,78 | 10,78 | 10,24 | 10,75 | 8.101.100 | | 2009-03-13 | 00:00:00 | 10,95 | 11,29 | 10,71 | 10,71 | 8.051.000 | | 2009-03-16 | 00:00:00 | 11,04 | 11,21 | 10,90 | 11,05 | 5.967.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
