(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-05 | 00:00:00 | 15,85 | 16,02 | 15,69 | 15,80 | 6.306.000 | | 2010-08-06 | 00:00:00 | 15,92 | 16,00 | 15,46 | 15,55 | 7.127.500 | | 2010-08-09 | 00:00:00 | 15,78 | 15,78 | 15,60 | 15,69 | 3.446.500 | | 2010-08-10 | 00:00:00 | 15,66 | 15,68 | 15,37 | 15,53 | 5.351.100 | | 2010-08-11 | 00:00:00 | 15,44 | 15,44 | 14,98 | 15,06 | 6.835.000 | | 2010-08-12 | 00:00:00 | 15,06 | 15,16 | 14,86 | 15,00 | 5.681.200 | | 2010-08-13 | 00:00:00 | 15,12 | 15,14 | 14,80 | 14,96 | 5.054.000 | | 2010-08-16 | 00:00:00 | 15,03 | 15,08 | 14,70 | 14,85 | 3.961.000 | | 2010-08-17 | 00:00:00 | 14,87 | 14,99 | 14,78 | 14,99 | 4.653.900 | | 2010-08-18 | 00:00:00 | 14,93 | 15,00 | 14,75 | 14,86 | 4.681.600 | | 2010-08-19 | 00:00:00 | 14,97 | 15,00 | 14,50 | 14,58 | 8.202.200 | | 2010-08-20 | 00:00:00 | 14,48 | 14,61 | 14,26 | 14,39 | 6.415.600 | | 2010-08-23 | 00:00:00 | 14,40 | 14,60 | 14,33 | 14,40 | 4.594.700 | | 2010-08-24 | 00:00:00 | 14,31 | 14,35 | 14,05 | 14,22 | 6.577.000 | | 2010-08-25 | 00:00:00 | 14,20 | 14,22 | 13,93 | 14,16 | 9.303.900 | | 2010-08-26 | 00:00:00 | 14,27 | 14,29 | 14,12 | 14,24 | 5.132.300 | | 2010-08-27 | 00:00:00 | 14,20 | 14,47 | 14,09 | 14,40 | 7.081.800 | | 2010-08-30 | 00:00:00 | 14,50 | 14,52 | 14,20 | 14,30 | 3.492.500 | | 2010-08-31 | 00:00:00 | 14,07 | 14,27 | 14,03 | 14,27 | 7.735.600 | | 2010-09-01 | 00:00:00 | 14,29 | 14,73 | 14,13 | 14,71 | 8.584.100 | | 2010-09-02 | 00:00:00 | 14,66 | 14,81 | 14,59 | 14,73 | 6.294.700 | | 2010-09-03 | 00:00:00 | 14,79 | 15,00 | 14,66 | 14,84 | 6.840.500 | | 2010-09-06 | 00:00:00 | 14,91 | 14,92 | 14,79 | 14,84 | 2.386.300 | | 2010-09-07 | 00:00:00 | 14,80 | 14,80 | 14,43 | 14,59 | 7.552.100 | | 2010-09-08 | 00:00:00 | 14,55 | 14,70 | 14,39 | 14,67 | 6.587.700 | | 2010-09-09 | 00:00:00 | 14,64 | 14,92 | 14,54 | 14,84 | 5.937.000 | | 2010-09-10 | 00:00:00 | 14,76 | 14,97 | 14,72 | 14,95 | 6.273.000 | | 2010-09-13 | 00:00:00 | 15,02 | 15,27 | 15,01 | 15,09 | 6.290.000 | | 2010-09-14 | 00:00:00 | 15,13 | 15,19 | 14,94 | 15,12 | 5.257.500 | | 2010-09-15 | 00:00:00 | 15,18 | 15,19 | 14,89 | 15,08 | 4.257.600 | | 2010-09-16 | 00:00:00 | 15,08 | 15,08 | 14,90 | 14,94 | 5.468.400 | | 2010-09-17 | 00:00:00 | 15,08 | 15,09 | 14,55 | 14,71 | 15.323.400 | | 2010-09-20 | 00:00:00 | 14,75 | 15,03 | 14,69 | 14,96 | 6.626.400 | | 2010-09-21 | 00:00:00 | 14,96 | 15,19 | 14,91 | 15,01 | 6.218.200 | | 2010-09-22 | 00:00:00 | 15,02 | 15,06 | 14,66 | 14,74 | 6.685.500 | | 2010-09-23 | 00:00:00 | 14,89 | 14,89 | 14,46 | 14,61 | 6.022.400 | | 2010-09-24 | 00:00:00 | 14,55 | 14,95 | 14,46 | 14,92 | 6.413.600 | | 2010-09-27 | 00:00:00 | 14,97 | 15,03 | 14,71 | 14,77 | 4.464.100 | | 2010-09-28 | 00:00:00 | 14,74 | 14,96 | 14,60 | 14,81 | 7.920.800 | | 2010-09-29 | 00:00:00 | 14,87 | 14,99 | 14,61 | 14,68 | 5.763.600 | | 2010-09-30 | 00:00:00 | 14,55 | 15,01 | 14,48 | 14,77 | 8.055.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
