(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 | | 2009-12-21 | 00:00:00 | 18,05 | 18,30 | 17,98 | 18,25 | 5.213.300 | | 2009-12-22 | 00:00:00 | 18,30 | 18,52 | 18,29 | 18,35 | 5.737.200 | | 2009-12-23 | 00:00:00 | 18,52 | 18,62 | 18,45 | 18,50 | 4.738.700 | | 2009-12-28 | 00:00:00 | 18,67 | 18,85 | 18,64 | 18,76 | 4.162.400 | | 2009-12-29 | 00:00:00 | 18,87 | 19,04 | 18,85 | 18,99 | 5.081.900 | | 2009-12-30 | 00:00:00 | 18,98 | 19,04 | 18,77 | 18,82 | 4.520.700 | | 2009-12-31 | 00:00:00 | 18,82 | 18,82 | 18,82 | 18,82 | 0 | | 2010-01-04 | 00:00:00 | 18,85 | 18,97 | 18,73 | 18,93 | 5.092.800 | | 2010-01-05 | 00:00:00 | 18,91 | 19,18 | 18,82 | 19,09 | 6.661.500 | | 2010-01-06 | 00:00:00 | 19,01 | 19,13 | 18,98 | 19,06 | 3.953.500 | | 2010-01-07 | 00:00:00 | 19,04 | 19,05 | 18,79 | 18,91 | 6.645.700 | | 2010-01-08 | 00:00:00 | 19,00 | 19,00 | 18,75 | 18,87 | 5.622.500 | | 2010-01-11 | 00:00:00 | 18,94 | 18,96 | 18,77 | 18,81 | 5.399.700 | | 2010-01-12 | 00:00:00 | 18,82 | 18,88 | 18,64 | 18,78 | 6.896.600 | | 2010-01-13 | 00:00:00 | 18,78 | 18,90 | 18,70 | 18,88 | 5.794.100 | | 2010-01-14 | 00:00:00 | 18,98 | 19,07 | 18,92 | 19,00 | 7.185.200 | | 2010-01-15 | 00:00:00 | 19,10 | 19,28 | 18,86 | 18,86 | 10.426.500 | | 2010-01-18 | 00:00:00 | 18,98 | 19,09 | 18,87 | 18,92 | 4.181.700 | | 2010-01-19 | 00:00:00 | 18,85 | 19,21 | 18,66 | 19,19 | 7.384.500 | | 2010-01-20 | 00:00:00 | 19,15 | 19,22 | 18,61 | 18,64 | 7.200.900 | | 2010-01-21 | 00:00:00 | 18,80 | 18,90 | 18,31 | 18,31 | 7.250.100 | | 2010-01-22 | 00:00:00 | 18,18 | 18,39 | 18,00 | 18,09 | 7.511.500 | | 2010-01-25 | 00:00:00 | 18,00 | 18,05 | 17,81 | 17,83 | 6.686.100 | | 2010-01-26 | 00:00:00 | 17,71 | 17,91 | 17,64 | 17,91 | 5.591.400 | | 2010-01-27 | 00:00:00 | 17,76 | 17,78 | 17,43 | 17,55 | 6.066.600 | | 2010-01-28 | 00:00:00 | 17,87 | 17,87 | 17,09 | 17,09 | 8.353.800 | | 2010-01-29 | 00:00:00 | 17,17 | 17,34 | 16,87 | 17,27 | 9.316.800 | | 2010-02-01 | 00:00:00 | 17,05 | 17,29 | 17,01 | 17,28 | 6.047.100 | | 2010-02-02 | 00:00:00 | 17,28 | 17,53 | 17,08 | 17,53 | 7.567.200 | | 2010-02-03 | 00:00:00 | 17,53 | 17,75 | 17,36 | 17,39 | 5.252.600 | | 2010-02-04 | 00:00:00 | 17,43 | 17,53 | 16,44 | 16,58 | 15.071.500 | | 2010-02-05 | 00:00:00 | 16,57 | 16,65 | 16,02 | 16,04 | 15.087.800 | | 2010-02-08 | 00:00:00 | 16,30 | 16,34 | 15,83 | 16,22 | 7.800.100 | | 2010-02-09 | 00:00:00 | 16,16 | 16,28 | 16,02 | 16,04 | 6.615.400 | | 2010-02-10 | 00:00:00 | 16,30 | 16,53 | 16,20 | 16,47 | 7.846.300 | | 2010-02-11 | 00:00:00 | 16,56 | 16,67 | 16,12 | 16,29 | 8.645.500 | | 2010-02-12 | 00:00:00 | 16,53 | 16,53 | 16,21 | 16,33 | 5.816.300 | | 2010-02-15 | 00:00:00 | 16,49 | 16,64 | 16,44 | 16,55 | 3.191.100 | | 2010-02-16 | 00:00:00 | 16,70 | 16,75 | 16,38 | 16,58 | 4.784.000 | | 2010-02-17 | 00:00:00 | 16,81 | 16,95 | 16,70 | 16,85 | 6.969.200 | | 2010-02-18 | 00:00:00 | 16,75 | 17,00 | 16,72 | 16,87 | 5.944.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
