(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-10 | 00:00:00 | 14,00 | 14,54 | 13,89 | 14,50 | 11.664.200 | | 2010-06-11 | 00:00:00 | 14,56 | 14,67 | 14,38 | 14,58 | 7.005.400 | | 2010-06-14 | 00:00:00 | 14,79 | 15,14 | 14,73 | 15,08 | 7.842.500 | | 2010-06-15 | 00:00:00 | 14,92 | 15,36 | 14,82 | 15,28 | 6.930.900 | | 2010-06-16 | 00:00:00 | 15,40 | 15,48 | 15,21 | 15,48 | 7.189.900 | | 2010-06-17 | 00:00:00 | 15,47 | 15,70 | 15,35 | 15,49 | 9.389.500 | | 2010-06-18 | 00:00:00 | 15,51 | 15,54 | 15,15 | 15,33 | 12.926.000 | | 2010-06-21 | 00:00:00 | 15,59 | 15,67 | 15,44 | 15,49 | 5.955.300 | | 2010-06-22 | 00:00:00 | 15,39 | 15,58 | 15,10 | 15,36 | 6.064.200 | | 2010-06-23 | 00:00:00 | 15,24 | 15,34 | 14,97 | 15,09 | 5.426.600 | | 2010-06-24 | 00:00:00 | 15,21 | 15,22 | 14,66 | 14,77 | 8.913.600 | | 2010-06-25 | 00:00:00 | 14,87 | 14,95 | 14,58 | 14,71 | 6.233.900 | | 2010-06-28 | 00:00:00 | 14,79 | 15,07 | 14,54 | 14,93 | 6.335.900 | | 2010-06-29 | 00:00:00 | 14,73 | 14,78 | 14,32 | 14,39 | 8.470.900 | | 2010-06-30 | 00:00:00 | 14,45 | 14,59 | 14,23 | 14,43 | 6.539.400 | | 2010-07-01 | 00:00:00 | 14,28 | 14,35 | 13,98 | 14,14 | 7.659.300 | | 2010-07-02 | 00:00:00 | 14,23 | 14,48 | 14,05 | 14,29 | 6.158.300 | | 2010-07-05 | 00:00:00 | 14,30 | 14,31 | 14,02 | 14,06 | 3.734.900 | | 2010-07-06 | 00:00:00 | 14,10 | 14,69 | 14,10 | 14,53 | 6.099.300 | | 2010-07-07 | 00:00:00 | 14,45 | 14,86 | 14,26 | 14,86 | 7.885.700 | | 2010-07-08 | 00:00:00 | 14,95 | 15,18 | 14,88 | 15,10 | 7.483.700 | | 2010-07-09 | 00:00:00 | 15,20 | 15,33 | 15,13 | 15,20 | 5.251.400 | | 2010-07-12 | 00:00:00 | 15,25 | 15,39 | 15,17 | 15,29 | 3.556.300 | | 2010-07-13 | 00:00:00 | 15,30 | 15,56 | 15,24 | 15,52 | 5.420.200 | | 2010-07-14 | 00:00:00 | 15,64 | 15,64 | 15,32 | 15,55 | 4.693.900 | | 2010-07-15 | 00:00:00 | 15,44 | 15,61 | 15,09 | 15,27 | 6.180.300 | | 2010-07-16 | 00:00:00 | 15,34 | 15,46 | 14,81 | 14,97 | 7.922.000 | | 2010-07-19 | 00:00:00 | 14,92 | 15,26 | 14,86 | 15,02 | 4.190.200 | | 2010-07-20 | 00:00:00 | 15,15 | 15,22 | 14,59 | 14,89 | 5.788.600 | | 2010-07-21 | 00:00:00 | 15,01 | 15,22 | 14,96 | 15,06 | 4.997.600 | | 2010-07-22 | 00:00:00 | 14,98 | 15,49 | 14,86 | 15,45 | 6.540.100 | | 2010-07-23 | 00:00:00 | 15,39 | 15,57 | 15,28 | 15,42 | 4.335.400 | | 2010-07-26 | 00:00:00 | 15,45 | 15,57 | 15,29 | 15,55 | 4.141.500 | | 2010-07-27 | 00:00:00 | 15,60 | 16,01 | 15,60 | 15,79 | 8.558.600 | | 2010-07-28 | 00:00:00 | 15,81 | 15,84 | 15,47 | 15,56 | 8.562.700 | | 2010-07-29 | 00:00:00 | 15,59 | 15,87 | 15,49 | 15,57 | 5.198.000 | | 2010-07-30 | 00:00:00 | 15,45 | 15,60 | 15,19 | 15,46 | 7.199.800 | | 2010-08-02 | 00:00:00 | 15,58 | 15,87 | 15,42 | 15,80 | 5.963.200 | | 2010-08-03 | 00:00:00 | 15,83 | 15,90 | 15,65 | 15,82 | 4.454.900 | | 2010-08-04 | 00:00:00 | 15,84 | 15,99 | 15,55 | 15,84 | 5.094.300 | | 2010-08-05 | 00:00:00 | 15,85 | 16,02 | 15,69 | 15,80 | 6.306.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
