(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-11 | 00:00:00 | 16,90 | 16,95 | 16,38 | 16,69 | 5.188.200 | | 2009-05-12 | 00:00:00 | 16,47 | 17,25 | 16,47 | 16,93 | 9.511.600 | | 2009-05-13 | 00:00:00 | 17,18 | 17,18 | 15,95 | 16,16 | 19.472.400 | | 2009-05-14 | 00:00:00 | 16,06 | 16,24 | 15,68 | 16,07 | 16.275.500 | | 2009-05-15 | 00:00:00 | 16,26 | 16,37 | 15,92 | 16,00 | 10.789.000 | | 2009-05-18 | 00:00:00 | 15,05 | 15,79 | 14,93 | 15,69 | 6.397.900 | | 2009-05-19 | 00:00:00 | 15,90 | 16,34 | 15,82 | 16,01 | 5.457.100 | | 2009-05-20 | 00:00:00 | 15,95 | 16,45 | 15,94 | 16,31 | 15.697.600 | | 2009-05-21 | 00:00:00 | 16,07 | 16,15 | 15,51 | 15,82 | 4.656.500 | | 2009-05-22 | 00:00:00 | 15,80 | 16,10 | 15,75 | 15,91 | 3.422.600 | | 2009-05-25 | 00:00:00 | 15,99 | 16,05 | 15,54 | 15,97 | 5.192.500 | | 2009-05-26 | 00:00:00 | 15,78 | 16,28 | 15,55 | 16,28 | 14.939.800 | | 2009-05-27 | 00:00:00 | 16,36 | 16,51 | 16,11 | 16,23 | 3.654.800 | | 2009-05-28 | 00:00:00 | 15,96 | 16,18 | 15,82 | 15,99 | 5.927.100 | | 2009-05-29 | 00:00:00 | 16,24 | 16,24 | 15,65 | 15,65 | 5.006.100 | | 2009-06-01 | 00:00:00 | 16,09 | 16,43 | 16,01 | 16,29 | 5.869.100 | | 2009-06-02 | 00:00:00 | 16,17 | 16,36 | 15,98 | 16,20 | 4.057.800 | | 2009-06-03 | 00:00:00 | 16,25 | 16,29 | 15,81 | 15,94 | 3.975.500 | | 2009-06-04 | 00:00:00 | 15,90 | 16,06 | 15,65 | 15,78 | 3.963.900 | | 2009-06-05 | 00:00:00 | 15,92 | 16,22 | 15,75 | 15,82 | 4.560.800 | | 2009-06-08 | 00:00:00 | 15,74 | 15,76 | 15,37 | 15,67 | 4.317.400 | | 2009-06-09 | 00:00:00 | 15,68 | 15,84 | 15,54 | 15,65 | 3.582.100 | | 2009-06-10 | 00:00:00 | 15,79 | 16,08 | 15,75 | 15,75 | 3.845.400 | | 2009-06-11 | 00:00:00 | 15,82 | 16,16 | 15,77 | 16,12 | 3.968.400 | | 2009-06-12 | 00:00:00 | 16,18 | 16,20 | 15,85 | 15,88 | 3.615.600 | | 2009-06-15 | 00:00:00 | 15,80 | 15,85 | 15,11 | 15,19 | 8.569.500 | | 2009-06-16 | 00:00:00 | 15,17 | 15,29 | 14,99 | 15,14 | 4.748.400 | | 2009-06-17 | 00:00:00 | 15,07 | 15,09 | 14,62 | 14,74 | 5.320.000 | | 2009-06-18 | 00:00:00 | 14,81 | 14,90 | 14,42 | 14,76 | 6.765.200 | | 2009-06-19 | 00:00:00 | 14,93 | 14,97 | 14,56 | 14,56 | 13.510.000 | | 2009-06-22 | 00:00:00 | 14,64 | 14,65 | 14,16 | 14,23 | 5.309.600 | | 2009-06-23 | 00:00:00 | 14,10 | 14,24 | 14,00 | 14,13 | 5.992.800 | | 2009-06-24 | 00:00:00 | 14,26 | 14,65 | 13,97 | 14,60 | 5.235.700 | | 2009-06-25 | 00:00:00 | 14,58 | 14,71 | 14,31 | 14,56 | 4.518.100 | | 2009-06-26 | 00:00:00 | 14,73 | 14,97 | 14,51 | 14,56 | 5.128.200 | | 2009-06-29 | 00:00:00 | 14,50 | 14,90 | 14,47 | 14,83 | 3.395.900 | | 2009-06-30 | 00:00:00 | 14,83 | 15,00 | 14,69 | 14,81 | 4.225.000 | | 2009-07-01 | 00:00:00 | 14,84 | 15,09 | 14,81 | 15,05 | 3.948.800 | | 2009-07-02 | 00:00:00 | 14,95 | 14,98 | 14,54 | 14,54 | 4.987.000 | | 2009-07-03 | 00:00:00 | 14,51 | 14,57 | 14,36 | 14,57 | 2.421.400 | | 2009-07-06 | 00:00:00 | 14,53 | 14,53 | 14,17 | 14,37 | 3.597.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
