(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 | | 2010-04-15 | 00:00:00 | 17,69 | 17,75 | 17,57 | 17,72 | 4.137.000 | | 2010-04-16 | 00:00:00 | 17,68 | 17,73 | 17,12 | 17,20 | 11.637.100 | | 2010-04-19 | 00:00:00 | 17,05 | 17,11 | 16,82 | 16,99 | 7.933.900 | | 2010-04-20 | 00:00:00 | 17,19 | 17,26 | 16,93 | 17,25 | 7.785.100 | | 2010-04-21 | 00:00:00 | 17,28 | 17,31 | 16,94 | 16,98 | 5.373.500 | | 2010-04-22 | 00:00:00 | 16,95 | 17,11 | 16,56 | 16,68 | 8.152.900 | | 2010-04-23 | 00:00:00 | 16,68 | 16,82 | 16,60 | 16,72 | 5.577.900 | | 2010-04-26 | 00:00:00 | 16,97 | 17,14 | 16,91 | 16,94 | 6.631.000 | | 2010-04-27 | 00:00:00 | 16,94 | 16,95 | 16,40 | 16,40 | 8.877.000 | | 2010-04-28 | 00:00:00 | 16,19 | 16,30 | 15,83 | 15,90 | 15.160.000 | | 2010-04-29 | 00:00:00 | 15,90 | 16,15 | 15,62 | 16,11 | 11.768.900 | | 2010-04-30 | 00:00:00 | 16,06 | 16,21 | 15,80 | 15,95 | 7.501.000 | | 2010-05-03 | 00:00:00 | 15,84 | 16,12 | 15,79 | 16,03 | 4.684.500 | | 2010-05-04 | 00:00:00 | 16,04 | 16,09 | 15,21 | 15,27 | 17.383.100 | | 2010-05-05 | 00:00:00 | 15,25 | 15,34 | 14,86 | 15,00 | 13.623.900 | | 2010-05-06 | 00:00:00 | 14,76 | 15,00 | 13,85 | 14,21 | 17.851.800 | | 2010-05-07 | 00:00:00 | 13,85 | 14,88 | 13,71 | 13,89 | 21.340.400 | | 2010-05-10 | 00:00:00 | 15,02 | 15,77 | 14,68 | 15,71 | 29.688.400 | | 2010-05-11 | 00:00:00 | 15,50 | 15,69 | 15,16 | 15,68 | 12.302.400 | | 2010-05-12 | 00:00:00 | 15,55 | 15,97 | 15,42 | 15,74 | 11.122.000 | | 2010-05-13 | 00:00:00 | 15,96 | 15,98 | 15,43 | 15,63 | 13.193.600 | | 2010-05-14 | 00:00:00 | 15,52 | 15,52 | 14,68 | 14,75 | 13.806.600 | | 2010-05-17 | 00:00:00 | 14,70 | 15,22 | 14,60 | 14,85 | 13.422.300 | | 2010-05-18 | 00:00:00 | 15,09 | 15,33 | 14,91 | 15,22 | 9.302.000 | | 2010-05-19 | 00:00:00 | 14,89 | 14,93 | 14,55 | 14,67 | 11.293.100 | | 2010-05-20 | 00:00:00 | 14,78 | 15,05 | 14,13 | 14,45 | 14.147.100 | | 2010-05-21 | 00:00:00 | 14,46 | 14,93 | 14,30 | 14,82 | 14.267.700 | | 2010-05-24 | 00:00:00 | 14,53 | 14,76 | 14,10 | 14,21 | 8.927.700 | | 2010-05-25 | 00:00:00 | 13,86 | 14,13 | 13,53 | 14,07 | 13.425.400 | | 2010-05-26 | 00:00:00 | 14,39 | 14,51 | 14,25 | 14,29 | 8.227.900 | | 2010-05-27 | 00:00:00 | 14,40 | 15,10 | 14,34 | 15,10 | 15.337.900 | | 2010-05-28 | 00:00:00 | 15,23 | 15,23 | 14,79 | 14,88 | 7.281.000 | | 2010-05-31 | 00:00:00 | 14,77 | 15,00 | 14,75 | 14,94 | 2.582.100 | | 2010-06-01 | 00:00:00 | 14,90 | 14,98 | 14,42 | 14,89 | 10.248.100 | | 2010-06-02 | 00:00:00 | 14,78 | 14,95 | 14,54 | 14,79 | 5.118.100 | | 2010-06-03 | 00:00:00 | 15,09 | 15,20 | 14,89 | 14,93 | 7.164.500 | | 2010-06-04 | 00:00:00 | 15,00 | 15,04 | 14,12 | 14,29 | 11.807.000 | | 2010-06-07 | 00:00:00 | 14,00 | 14,37 | 13,89 | 14,13 | 7.898.900 | | 2010-06-08 | 00:00:00 | 14,16 | 14,19 | 13,70 | 13,91 | 9.917.100 | | 2010-06-09 | 00:00:00 | 14,07 | 14,19 | 13,90 | 14,10 | 8.008.100 | | 2010-06-10 | 00:00:00 | 14,00 | 14,54 | 13,89 | 14,50 | 11.664.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
