(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-16 | 00:00:00 | 11,04 | 11,21 | 10,90 | 11,05 | 5.967.300 | | 2009-03-17 | 00:00:00 | 11,16 | 11,32 | 11,02 | 11,15 | 4.951.700 | | 2009-03-18 | 00:00:00 | 11,22 | 11,44 | 11,02 | 11,19 | 4.726.900 | | 2009-03-19 | 00:00:00 | 11,38 | 12,49 | 11,25 | 11,73 | 13.037.900 | | 2009-03-20 | 00:00:00 | 11,78 | 12,49 | 11,31 | 11,85 | 12.673.000 | | 2009-03-23 | 00:00:00 | 12,20 | 12,78 | 11,99 | 12,55 | 9.743.800 | | 2009-03-24 | 00:00:00 | 12,79 | 12,96 | 12,45 | 12,74 | 7.849.300 | | 2009-03-25 | 00:00:00 | 12,84 | 13,49 | 12,80 | 13,26 | 9.247.700 | | 2009-03-26 | 00:00:00 | 13,44 | 13,58 | 13,12 | 13,52 | 6.396.100 | | 2009-03-27 | 00:00:00 | 13,55 | 13,71 | 13,39 | 13,52 | 5.353.400 | | 2009-03-30 | 00:00:00 | 13,40 | 13,40 | 12,37 | 12,78 | 7.324.100 | | 2009-03-31 | 00:00:00 | 12,71 | 12,98 | 12,58 | 12,90 | 6.761.700 | | 2009-04-01 | 00:00:00 | 12,69 | 12,79 | 12,25 | 12,75 | 9.080.000 | | 2009-04-02 | 00:00:00 | 12,99 | 13,39 | 12,88 | 13,22 | 8.687.700 | | 2009-04-03 | 00:00:00 | 13,34 | 13,54 | 13,00 | 13,34 | 7.472.400 | | 2009-04-06 | 00:00:00 | 13,54 | 13,57 | 12,80 | 13,08 | 7.503.200 | | 2009-04-07 | 00:00:00 | 12,98 | 13,05 | 12,70 | 12,88 | 3.657.600 | | 2009-04-08 | 00:00:00 | 12,65 | 13,17 | 12,52 | 13,09 | 4.799.900 | | 2009-04-09 | 00:00:00 | 13,24 | 13,65 | 13,10 | 13,34 | 7.134.900 | | 2009-04-10 | 00:00:00 | 13,34 | 13,34 | 13,34 | 13,34 | 0 | | 2009-04-13 | 00:00:00 | 13,34 | 13,34 | 13,34 | 13,34 | 0 | | 2009-04-14 | 00:00:00 | 13,59 | 14,16 | 13,32 | 13,87 | 8.347.100 | | 2009-04-15 | 00:00:00 | 13,74 | 14,54 | 13,65 | 14,27 | 8.799.100 | | 2009-04-16 | 00:00:00 | 14,59 | 14,82 | 14,40 | 14,65 | 7.992.100 | | 2009-04-17 | 00:00:00 | 14,88 | 15,42 | 14,60 | 15,41 | 11.945.100 | | 2009-04-20 | 00:00:00 | 15,48 | 15,72 | 14,86 | 14,89 | 8.321.700 | | 2009-04-21 | 00:00:00 | 14,89 | 14,92 | 14,12 | 14,64 | 8.729.100 | | 2009-04-22 | 00:00:00 | 14,71 | 15,07 | 14,58 | 14,91 | 7.120.000 | | 2009-04-23 | 00:00:00 | 14,96 | 15,19 | 14,81 | 15,11 | 6.109.200 | | 2009-04-24 | 00:00:00 | 15,03 | 15,48 | 14,96 | 15,48 | 6.034.800 | | 2009-04-27 | 00:00:00 | 15,29 | 15,33 | 15,06 | 15,29 | 5.350.800 | | 2009-04-28 | 00:00:00 | 15,00 | 15,29 | 14,65 | 15,03 | 6.725.600 | | 2009-04-29 | 00:00:00 | 15,04 | 15,30 | 14,99 | 15,13 | 5.618.900 | | 2009-04-30 | 00:00:00 | 15,35 | 15,88 | 15,31 | 15,48 | 9.004.100 | | 2009-05-01 | 00:00:00 | 15,48 | 15,48 | 15,48 | 15,48 | 0 | | 2009-05-04 | 00:00:00 | 15,80 | 16,09 | 15,65 | 15,93 | 10.210.800 | | 2009-05-05 | 00:00:00 | 15,90 | 16,08 | 15,72 | 15,90 | 11.223.700 | | 2009-05-06 | 00:00:00 | 15,81 | 16,45 | 15,81 | 16,04 | 6.635.800 | | 2009-05-07 | 00:00:00 | 16,35 | 16,64 | 15,92 | 16,20 | 7.901.400 | | 2009-05-08 | 00:00:00 | 16,39 | 16,85 | 16,24 | 16,76 | 7.189.200 | | 2009-05-11 | 00:00:00 | 16,90 | 16,95 | 16,38 | 16,69 | 5.188.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
