(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-18 | 00:00:00 | 16,75 | 17,00 | 16,72 | 16,87 | 5.944.900 | | 2010-02-19 | 00:00:00 | 16,65 | 16,92 | 16,57 | 16,85 | 6.514.600 | | 2010-02-22 | 00:00:00 | 16,98 | 17,00 | 16,81 | 16,93 | 4.322.900 | | 2010-02-23 | 00:00:00 | 16,98 | 17,08 | 16,42 | 16,54 | 6.843.400 | | 2010-02-24 | 00:00:00 | 16,62 | 16,88 | 16,41 | 16,74 | 4.954.200 | | 2010-02-25 | 00:00:00 | 16,60 | 16,70 | 16,38 | 16,39 | 5.920.900 | | 2010-02-26 | 00:00:00 | 16,53 | 16,66 | 16,41 | 16,66 | 6.228.900 | | 2010-03-01 | 00:00:00 | 16,83 | 16,85 | 16,30 | 16,66 | 7.263.700 | | 2010-03-02 | 00:00:00 | 16,65 | 16,80 | 16,56 | 16,72 | 4.042.300 | | 2010-03-03 | 00:00:00 | 16,62 | 16,97 | 16,59 | 16,90 | 5.393.800 | | 2010-03-04 | 00:00:00 | 16,74 | 17,13 | 16,74 | 17,06 | 6.563.300 | | 2010-03-05 | 00:00:00 | 17,09 | 17,38 | 17,00 | 17,32 | 6.056.800 | | 2010-03-08 | 00:00:00 | 17,41 | 17,59 | 17,32 | 17,50 | 5.158.500 | | 2010-03-09 | 00:00:00 | 17,50 | 17,62 | 17,41 | 17,54 | 5.596.600 | | 2010-03-10 | 00:00:00 | 17,54 | 17,92 | 17,48 | 17,84 | 6.915.300 | | 2010-03-11 | 00:00:00 | 17,80 | 17,91 | 17,68 | 17,73 | 4.894.800 | | 2010-03-12 | 00:00:00 | 17,77 | 18,25 | 17,77 | 17,94 | 8.241.300 | | 2010-03-15 | 00:00:00 | 17,88 | 18,07 | 17,80 | 17,92 | 5.125.500 | | 2010-03-16 | 00:00:00 | 18,08 | 18,22 | 17,96 | 18,11 | 5.083.500 | | 2010-03-17 | 00:00:00 | 18,01 | 18,07 | 17,75 | 17,93 | 10.427.400 | | 2010-03-18 | 00:00:00 | 17,84 | 18,07 | 17,76 | 17,82 | 8.169.400 | | 2010-03-19 | 00:00:00 | 17,94 | 18,02 | 17,76 | 17,85 | 13.654.400 | | 2010-03-22 | 00:00:00 | 17,76 | 17,86 | 17,42 | 17,55 | 6.385.400 | | 2010-03-23 | 00:00:00 | 17,54 | 17,80 | 17,54 | 17,75 | 6.962.200 | | 2010-03-24 | 00:00:00 | 17,67 | 17,73 | 17,35 | 17,67 | 7.045.200 | | 2010-03-25 | 00:00:00 | 17,63 | 17,98 | 17,55 | 17,84 | 7.519.800 | | 2010-03-26 | 00:00:00 | 17,89 | 17,93 | 17,64 | 17,72 | 6.071.800 | | 2010-03-29 | 00:00:00 | 17,81 | 17,89 | 17,70 | 17,79 | 4.972.500 | | 2010-03-30 | 00:00:00 | 17,81 | 18,04 | 17,75 | 17,83 | 6.903.800 | | 2010-03-31 | 00:00:00 | 17,77 | 17,98 | 17,66 | 17,77 | 7.038.800 | | 2010-04-01 | 00:00:00 | 17,84 | 18,05 | 17,82 | 18,03 | 5.654.800 | | 2010-04-02 | 00:00:00 | 18,03 | 18,03 | 18,03 | 18,03 | 0 | | 2010-04-05 | 00:00:00 | 18,03 | 18,03 | 18,03 | 18,03 | 0 | | 2010-04-06 | 00:00:00 | 18,17 | 18,19 | 17,97 | 18,12 | 5.604.700 | | 2010-04-07 | 00:00:00 | 18,12 | 18,12 | 17,95 | 18,02 | 5.049.000 | | 2010-04-08 | 00:00:00 | 17,91 | 17,94 | 17,55 | 17,74 | 5.506.000 | | 2010-04-09 | 00:00:00 | 17,75 | 17,83 | 17,50 | 17,76 | 8.125.400 | | 2010-04-12 | 00:00:00 | 17,94 | 17,95 | 17,76 | 17,82 | 4.395.400 | | 2010-04-13 | 00:00:00 | 17,78 | 17,80 | 17,64 | 17,66 | 3.620.500 | | 2010-04-14 | 00:00:00 | 17,73 | 17,79 | 17,62 | 17,69 | 4.216.200 | | 2010-04-15 | 00:00:00 | 17,69 | 17,75 | 17,57 | 17,72 | 4.137.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
