(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-06 | 00:00:00 | 14,53 | 14,53 | 14,17 | 14,37 | 3.597.000 | | 2009-07-07 | 00:00:00 | 14,41 | 14,41 | 14,11 | 14,11 | 3.132.100 | | 2009-07-08 | 00:00:00 | 14,07 | 14,10 | 13,85 | 13,89 | 5.480.900 | | 2009-07-09 | 00:00:00 | 13,95 | 14,15 | 13,85 | 13,95 | 3.417.400 | | 2009-07-10 | 00:00:00 | 13,90 | 13,98 | 13,63 | 13,71 | 3.331.700 | | 2009-07-13 | 00:00:00 | 13,62 | 14,05 | 13,51 | 14,02 | 3.138.700 | | 2009-07-14 | 00:00:00 | 14,03 | 14,23 | 14,01 | 14,13 | 4.064.700 | | 2009-07-15 | 00:00:00 | 14,17 | 14,58 | 14,17 | 14,50 | 4.600.100 | | 2009-07-16 | 00:00:00 | 14,56 | 14,81 | 14,41 | 14,67 | 4.408.800 | | 2009-07-17 | 00:00:00 | 14,78 | 14,89 | 14,62 | 14,76 | 5.952.800 | | 2009-07-20 | 00:00:00 | 14,90 | 15,14 | 14,81 | 14,99 | 4.049.500 | | 2009-07-21 | 00:00:00 | 15,01 | 15,75 | 15,01 | 15,54 | 8.161.900 | | 2009-07-22 | 00:00:00 | 15,73 | 15,73 | 15,20 | 15,59 | 5.031.900 | | 2009-07-23 | 00:00:00 | 15,66 | 15,82 | 15,38 | 15,82 | 5.553.000 | | 2009-07-24 | 00:00:00 | 15,70 | 15,93 | 15,50 | 15,65 | 6.149.400 | | 2009-07-27 | 00:00:00 | 15,83 | 15,93 | 15,62 | 15,72 | 3.882.100 | | 2009-07-28 | 00:00:00 | 15,80 | 15,92 | 15,63 | 15,75 | 4.660.500 | | 2009-07-29 | 00:00:00 | 15,69 | 16,06 | 15,69 | 15,88 | 4.826.000 | | 2009-07-30 | 00:00:00 | 16,03 | 16,64 | 15,92 | 16,26 | 8.167.400 | | 2009-07-31 | 00:00:00 | 16,16 | 16,46 | 15,83 | 15,99 | 7.931.900 | | 2009-08-03 | 00:00:00 | 16,05 | 16,29 | 15,92 | 16,10 | 4.609.700 | | 2009-08-04 | 00:00:00 | 16,07 | 16,17 | 15,87 | 16,13 | 3.833.800 | | 2009-08-05 | 00:00:00 | 16,10 | 16,27 | 15,89 | 15,99 | 4.616.700 | | 2009-08-06 | 00:00:00 | 16,08 | 16,18 | 16,02 | 16,15 | 3.190.900 | | 2009-08-07 | 00:00:00 | 16,04 | 16,33 | 15,68 | 16,19 | 6.127.300 | | 2009-08-10 | 00:00:00 | 16,17 | 16,33 | 16,08 | 16,33 | 2.918.800 | | 2009-08-11 | 00:00:00 | 16,35 | 16,40 | 16,02 | 16,02 | 4.362.100 | | 2009-08-12 | 00:00:00 | 15,96 | 16,17 | 15,90 | 16,12 | 3.078.000 | | 2009-08-13 | 00:00:00 | 16,10 | 16,38 | 16,07 | 16,20 | 3.037.400 | | 2009-08-14 | 00:00:00 | 16,21 | 16,32 | 15,94 | 16,04 | 2.973.700 | | 2009-08-17 | 00:00:00 | 15,95 | 16,03 | 15,41 | 15,54 | 5.988.700 | | 2009-08-18 | 00:00:00 | 15,62 | 15,80 | 15,59 | 15,68 | 3.006.700 | | 2009-08-19 | 00:00:00 | 15,54 | 15,87 | 15,46 | 15,79 | 3.024.300 | | 2009-08-20 | 00:00:00 | 15,96 | 16,26 | 15,94 | 16,10 | 5.055.400 | | 2009-08-21 | 00:00:00 | 16,14 | 16,72 | 16,10 | 16,71 | 10.541.900 | | 2009-08-24 | 00:00:00 | 16,75 | 17,16 | 16,72 | 17,10 | 6.351.900 | | 2009-08-25 | 00:00:00 | 16,97 | 17,71 | 16,91 | 17,54 | 9.081.600 | | 2009-08-26 | 00:00:00 | 17,60 | 17,90 | 17,45 | 17,52 | 6.698.400 | | 2009-08-27 | 00:00:00 | 17,45 | 17,67 | 17,35 | 17,48 | 4.113.100 | | 2009-08-28 | 00:00:00 | 17,54 | 17,88 | 17,54 | 17,62 | 4.865.000 | | 2009-08-31 | 00:00:00 | 17,60 | 17,60 | 17,23 | 17,37 | 3.735.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
