(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 | | 2000-12-04 | 00:00:00 | 41,50 | 41,50 | 40,40 | 40,40 | 6.076.400 | | 2000-12-05 | 00:00:00 | 40,90 | 41,00 | 39,90 | 40,85 | 5.918.000 | | 2000-12-06 | 00:00:00 | 41,10 | 41,10 | 39,90 | 40,20 | 4.772.100 | | 2000-12-07 | 00:00:00 | 40,00 | 40,85 | 39,95 | 40,85 | 5.078.700 | | 2000-12-08 | 00:00:00 | 40,95 | 41,70 | 40,55 | 40,65 | 2.916.800 | | 2000-12-11 | 00:00:00 | 40,85 | 41,50 | 40,85 | 40,95 | 3.386.800 | | 2000-12-12 | 00:00:00 | 40,90 | 41,25 | 40,25 | 40,35 | 3.478.800 | | 2000-12-13 | 00:00:00 | 40,95 | 41,25 | 40,50 | 40,90 | 3.493.300 | | 2000-12-14 | 00:00:00 | 40,45 | 41,00 | 39,70 | 39,80 | 4.748.700 | | 2000-12-15 | 00:00:00 | 39,00 | 39,55 | 39,00 | 39,15 | 8.042.600 | | 2000-12-18 | 00:00:00 | 39,80 | 40,10 | 39,40 | 39,80 | 5.472.500 | | 2000-12-19 | 00:00:00 | 39,80 | 40,95 | 39,70 | 40,65 | 5.204.600 | | 2000-12-20 | 00:00:00 | 40,50 | 41,20 | 39,95 | 40,90 | 4.691.300 | | 2000-12-21 | 00:00:00 | 40,55 | 40,85 | 39,70 | 40,30 | 4.769.400 | | 2000-12-22 | 00:00:00 | 40,50 | 41,25 | 40,35 | 41,05 | 3.264.900 | | 2000-12-25 | 00:00:00 | 41,05 | 41,05 | 41,05 | 41,05 | 0 | | 2000-12-26 | 00:00:00 | 41,05 | 41,05 | 41,05 | 41,05 | 0 | | 2000-12-27 | 00:00:00 | 41,50 | 42,00 | 41,30 | 41,65 | 2.208.500 | | 2000-12-28 | 00:00:00 | 42,20 | 42,50 | 42,10 | 42,45 | 2.727.900 | | 2000-12-29 | 00:00:00 | 42,20 | 42,45 | 41,40 | 42,30 | 1.949.500 | | 2001-01-01 | 00:00:00 | 42,30 | 42,30 | 42,30 | 42,30 | 0 | | 2001-01-02 | 00:00:00 | 41,35 | 42,50 | 41,30 | 41,65 | 3.032.400 | | 2001-01-03 | 00:00:00 | 41,50 | 42,65 | 41,10 | 41,60 | 5.587.100 | | 2001-01-04 | 00:00:00 | 42,00 | 42,00 | 40,30 | 40,60 | 5.730.400 | | 2001-01-05 | 00:00:00 | 40,70 | 40,75 | 39,10 | 39,50 | 6.731.300 | | 2001-01-08 | 00:00:00 | 39,30 | 39,70 | 39,30 | 39,45 | 3.795.600 | | 2001-01-09 | 00:00:00 | 39,70 | 39,70 | 39,00 | 39,00 | 3.808.800 | | 2001-01-10 | 00:00:00 | 39,10 | 39,10 | 38,20 | 38,35 | 6.423.500 | | 2001-01-11 | 00:00:00 | 38,30 | 38,35 | 37,55 | 37,95 | 6.568.200 | | 2001-01-12 | 00:00:00 | 38,25 | 38,65 | 37,70 | 38,40 | 6.343.400 | | 2001-01-15 | 00:00:00 | 38,60 | 39,40 | 38,55 | 39,25 | 4.500.000 | | 2001-01-16 | 00:00:00 | 39,35 | 39,60 | 39,00 | 39,10 | 3.537.400 | | 2001-01-17 | 00:00:00 | 39,40 | 39,75 | 39,10 | 39,50 | 4.058.700 | | 2001-01-18 | 00:00:00 | 39,10 | 39,45 | 38,25 | 38,25 | 5.771.400 | | 2001-01-19 | 00:00:00 | 38,50 | 38,60 | 37,90 | 37,95 | 6.210.000 | | 2001-01-22 | 00:00:00 | 38,40 | 38,45 | 37,70 | 38,05 | 4.791.900 | | 2001-01-23 | 00:00:00 | 38,40 | 38,95 | 38,10 | 38,80 | 7.172.200 | | 2001-01-24 | 00:00:00 | 38,80 | 38,80 | 38,80 | 38,80 | 0 | | 2001-01-25 | 00:00:00 | 38,95 | 39,30 | 38,65 | 39,20 | 4.607.300 | | 2001-01-26 | 00:00:00 | 39,20 | 39,20 | 39,20 | 39,20 | 0 | | 2001-01-29 | 00:00:00 | 39,00 | 39,70 | 38,85 | 39,20 | 3.497.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
