(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-26 | 00:00:00 | 18,62 | 18,66 | 18,03 | 18,06 | 5.900.400 | | 2009-10-27 | 00:00:00 | 18,11 | 18,24 | 17,80 | 18,11 | 7.598.100 | | 2009-10-28 | 00:00:00 | 18,06 | 18,07 | 17,62 | 17,64 | 6.666.400 | | 2009-10-29 | 00:00:00 | 17,52 | 18,02 | 17,51 | 17,92 | 7.011.300 | | 2009-10-30 | 00:00:00 | 17,99 | 18,11 | 17,13 | 17,16 | 8.940.600 | | 2009-11-02 | 00:00:00 | 17,08 | 17,38 | 16,64 | 17,25 | 7.926.100 | | 2009-11-03 | 00:00:00 | 16,93 | 17,10 | 16,77 | 16,91 | 7.285.900 | | 2009-11-04 | 00:00:00 | 17,00 | 17,31 | 16,95 | 17,29 | 5.118.500 | | 2009-11-05 | 00:00:00 | 17,08 | 17,61 | 16,88 | 17,42 | 5.966.800 | | 2009-11-06 | 00:00:00 | 17,38 | 17,63 | 17,16 | 17,49 | 7.789.300 | | 2009-11-09 | 00:00:00 | 17,74 | 17,90 | 17,67 | 17,90 | 6.224.100 | | 2009-11-10 | 00:00:00 | 17,90 | 17,96 | 17,75 | 17,82 | 4.257.600 | | 2009-11-11 | 00:00:00 | 17,91 | 18,40 | 17,90 | 18,18 | 6.659.800 | | 2009-11-12 | 00:00:00 | 18,21 | 18,30 | 18,00 | 18,02 | 5.346.100 | | 2009-11-13 | 00:00:00 | 18,00 | 18,07 | 17,88 | 17,99 | 4.725.300 | | 2009-11-16 | 00:00:00 | 18,23 | 18,31 | 18,11 | 18,20 | 5.331.600 | | 2009-11-17 | 00:00:00 | 18,13 | 18,28 | 18,05 | 18,05 | 4.371.300 | | 2009-11-18 | 00:00:00 | 18,09 | 18,21 | 17,92 | 17,99 | 4.797.500 | | 2009-11-19 | 00:00:00 | 17,93 | 18,03 | 17,48 | 17,51 | 6.405.200 | | 2009-11-20 | 00:00:00 | 17,62 | 17,70 | 17,27 | 17,41 | 6.970.400 | | 2009-11-23 | 00:00:00 | 17,55 | 18,02 | 17,52 | 17,98 | 4.630.100 | | 2009-11-24 | 00:00:00 | 17,85 | 18,00 | 17,75 | 17,78 | 4.148.400 | | 2009-11-25 | 00:00:00 | 18,00 | 18,13 | 17,76 | 17,93 | 4.956.500 | | 2009-11-26 | 00:00:00 | 17,85 | 17,86 | 17,10 | 17,15 | 7.194.300 | | 2009-11-27 | 00:00:00 | 16,87 | 17,57 | 16,72 | 17,39 | 9.243.900 | | 2009-11-30 | 00:00:00 | 17,46 | 17,54 | 17,15 | 17,21 | 5.338.300 | | 2009-12-01 | 00:00:00 | 17,31 | 17,72 | 17,31 | 17,70 | 5.155.900 | | 2009-12-02 | 00:00:00 | 17,68 | 17,92 | 17,61 | 17,76 | 5.773.700 | | 2009-12-03 | 00:00:00 | 17,93 | 18,11 | 17,74 | 17,80 | 7.517.100 | | 2009-12-04 | 00:00:00 | 17,71 | 18,26 | 17,59 | 18,22 | 7.386.800 | | 2009-12-07 | 00:00:00 | 18,14 | 18,18 | 17,90 | 18,00 | 4.186.800 | | 2009-12-08 | 00:00:00 | 17,95 | 18,11 | 17,45 | 17,61 | 6.177.900 | | 2009-12-09 | 00:00:00 | 17,58 | 17,67 | 17,32 | 17,46 | 4.765.500 | | 2009-12-10 | 00:00:00 | 17,41 | 17,62 | 17,34 | 17,55 | 4.386.200 | | 2009-12-11 | 00:00:00 | 17,63 | 17,80 | 17,51 | 17,63 | 5.723.300 | | 2009-12-14 | 00:00:00 | 17,88 | 18,02 | 17,81 | 17,93 | 6.818.500 | | 2009-12-15 | 00:00:00 | 18,04 | 18,06 | 17,75 | 17,99 | 4.687.900 | | 2009-12-16 | 00:00:00 | 18,04 | 18,19 | 17,97 | 18,19 | 5.585.600 | | 2009-12-17 | 00:00:00 | 18,16 | 18,22 | 18,02 | 18,14 | 5.667.600 | | 2009-12-18 | 00:00:00 | 18,15 | 18,30 | 17,93 | 18,00 | 10.106.400 | | 2009-12-21 | 00:00:00 | 18,05 | 18,30 | 17,98 | 18,25 | 5.213.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
