(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-08-31 | 00:00:00 | 17,60 | 17,60 | 17,23 | 17,37 | 3.735.300 | 2009-09-01 | 00:00:00 | 17,47 | 17,60 | 17,08 | 17,08 | 6.808.400 | 2009-09-02 | 00:00:00 | 16,99 | 17,00 | 16,61 | 16,84 | 5.672.000 | 2009-09-03 | 00:00:00 | 16,83 | 17,03 | 16,62 | 16,72 | 5.001.400 | 2009-09-04 | 00:00:00 | 16,73 | 16,96 | 16,72 | 16,82 | 4.117.400 | 2009-09-07 | 00:00:00 | 16,93 | 17,05 | 16,91 | 17,00 | 4.160.500 | 2009-09-08 | 00:00:00 | 17,02 | 17,13 | 16,92 | 16,99 | 3.945.600 | 2009-09-09 | 00:00:00 | 16,91 | 17,18 | 16,91 | 17,15 | 3.095.300 | 2009-09-10 | 00:00:00 | 17,27 | 17,48 | 17,20 | 17,37 | 5.773.700 | 2009-09-11 | 00:00:00 | 17,42 | 17,65 | 17,42 | 17,47 | 5.291.700 | 2009-09-14 | 00:00:00 | 17,35 | 17,48 | 17,09 | 17,43 | 4.805.700 | 2009-09-15 | 00:00:00 | 17,51 | 17,61 | 17,37 | 17,54 | 4.687.300 | 2009-09-16 | 00:00:00 | 17,64 | 17,94 | 17,62 | 17,90 | 7.224.200 | 2009-09-17 | 00:00:00 | 18,00 | 18,09 | 17,81 | 17,90 | 6.129.700 | 2009-09-18 | 00:00:00 | 18,02 | 18,02 | 17,67 | 17,67 | 11.803.700 | 2009-09-21 | 00:00:00 | 17,69 | 17,74 | 17,33 | 17,51 | 4.938.600 | 2009-09-22 | 00:00:00 | 17,63 | 17,90 | 17,63 | 17,90 | 4.494.300 | 2009-09-23 | 00:00:00 | 17,93 | 18,20 | 17,92 | 18,05 | 6.371.900 | 2009-09-24 | 00:00:00 | 18,00 | 18,22 | 17,76 | 17,82 | 6.723.600 | 2009-09-25 | 00:00:00 | 17,83 | 18,04 | 17,77 | 17,95 | 4.789.200 | 2009-09-28 | 00:00:00 | 17,94 | 18,17 | 17,55 | 18,17 | 7.673.900 | 2009-09-29 | 00:00:00 | 18,25 | 18,91 | 18,13 | 18,82 | 25.300.200 | 2009-09-30 | 00:00:00 | 18,93 | 19,16 | 18,49 | 18,73 | 20.545.200 | 2009-10-01 | 00:00:00 | 18,73 | 18,85 | 18,18 | 18,22 | 9.108.500 | 2009-10-02 | 00:00:00 | 18,02 | 18,07 | 17,67 | 17,76 | 10.307.400 | 2009-10-05 | 00:00:00 | 17,74 | 18,06 | 17,56 | 18,01 | 6.135.300 | 2009-10-06 | 00:00:00 | 18,08 | 18,41 | 18,05 | 18,26 | 7.463.600 | 2009-10-07 | 00:00:00 | 18,22 | 18,46 | 18,19 | 18,37 | 5.156.000 | 2009-10-08 | 00:00:00 | 18,57 | 18,74 | 18,56 | 18,67 | 5.464.600 | 2009-10-09 | 00:00:00 | 18,55 | 18,77 | 18,36 | 18,60 | 5.415.400 | 2009-10-12 | 00:00:00 | 18,72 | 18,97 | 18,65 | 18,92 | 5.134.100 | 2009-10-13 | 00:00:00 | 18,89 | 19,00 | 18,74 | 18,77 | 5.697.200 | 2009-10-14 | 00:00:00 | 18,93 | 19,23 | 18,90 | 19,17 | 6.765.900 | 2009-10-15 | 00:00:00 | 19,25 | 19,33 | 19,02 | 19,16 | 6.003.500 | 2009-10-16 | 00:00:00 | 19,16 | 19,33 | 18,71 | 18,85 | 6.810.400 | 2009-10-19 | 00:00:00 | 18,99 | 19,19 | 18,93 | 19,14 | 4.015.100 | 2009-10-20 | 00:00:00 | 19,17 | 19,17 | 18,75 | 18,87 | 5.614.000 | 2009-10-21 | 00:00:00 | 18,95 | 19,02 | 18,50 | 18,86 | 5.733.700 | 2009-10-22 | 00:00:00 | 18,70 | 18,70 | 18,33 | 18,63 | 7.134.300 | 2009-10-23 | 00:00:00 | 18,87 | 18,94 | 18,52 | 18,53 | 5.383.300 | 2009-10-26 | 00:00:00 | 18,62 | 18,66 | 18,03 | 18,06 | 5.900.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|