(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 | | 2010-09-30 | 00:00:00 | 14,55 | 15,01 | 14,48 | 14,77 | 8.055.600 | | 2010-10-01 | 00:00:00 | 14,73 | 14,87 | 14,54 | 14,60 | 6.479.200 | | 2010-10-04 | 00:00:00 | 14,62 | 14,62 | 14,29 | 14,31 | 7.304.300 | | 2010-10-05 | 00:00:00 | 14,26 | 14,65 | 14,19 | 14,61 | 7.043.200 | | 2010-10-06 | 00:00:00 | 14,68 | 14,78 | 14,61 | 14,69 | 5.254.400 | | 2010-10-07 | 00:00:00 | 14,74 | 14,98 | 14,63 | 14,84 | 6.327.500 | | 2010-10-08 | 00:00:00 | 14,78 | 14,93 | 14,72 | 14,80 | 4.614.300 | | 2010-10-11 | 00:00:00 | 14,86 | 14,94 | 14,79 | 14,92 | 3.281.600 | | 2010-10-12 | 00:00:00 | 14,78 | 14,89 | 14,65 | 14,82 | 5.430.900 | | 2010-10-13 | 00:00:00 | 14,90 | 15,34 | 14,87 | 15,28 | 10.168.300 | | 2010-10-14 | 00:00:00 | 15,29 | 15,47 | 15,28 | 15,33 | 6.691.000 | | 2010-10-15 | 00:00:00 | 15,40 | 15,47 | 15,19 | 15,35 | 6.113.700 | | 2010-10-18 | 00:00:00 | 15,25 | 15,54 | 15,25 | 15,44 | 4.910.300 | | 2010-10-19 | 00:00:00 | 15,41 | 15,63 | 15,32 | 15,38 | 5.993.200 | | 2010-10-20 | 00:00:00 | 15,28 | 15,53 | 15,27 | 15,50 | 4.276.300 | | 2010-10-21 | 00:00:00 | 15,43 | 15,80 | 15,40 | 15,71 | 7.090.900 | | 2010-10-22 | 00:00:00 | 15,64 | 15,77 | 15,64 | 15,66 | 4.083.200 | | 2010-10-25 | 00:00:00 | 15,77 | 15,79 | 15,61 | 15,70 | 3.687.100 | | 2010-10-26 | 00:00:00 | 15,60 | 15,71 | 15,47 | 15,64 | 4.841.000 | | 2010-10-27 | 00:00:00 | 15,52 | 15,74 | 15,46 | 15,53 | 4.914.300 | | 2010-10-28 | 00:00:00 | 15,60 | 15,77 | 15,54 | 15,66 | 4.311.200 | | 2010-10-29 | 00:00:00 | 15,63 | 15,88 | 15,58 | 15,75 | 5.671.600 | | 2010-11-01 | 00:00:00 | 15,90 | 15,95 | 15,37 | 15,48 | 6.859.800 | | 2010-11-02 | 00:00:00 | 15,48 | 15,80 | 15,48 | 15,75 | 5.972.900 | | 2010-11-03 | 00:00:00 | 15,82 | 15,85 | 15,52 | 15,58 | 5.152.900 | | 2010-11-04 | 00:00:00 | 15,74 | 16,11 | 15,70 | 16,03 | 10.383.800 | | 2010-11-05 | 00:00:00 | 16,09 | 16,19 | 15,76 | 15,89 | 6.840.800 | | 2010-11-08 | 00:00:00 | 15,85 | 15,94 | 15,71 | 15,87 | 4.279.500 | | 2010-11-09 | 00:00:00 | 15,89 | 16,36 | 15,86 | 16,31 | 9.893.400 | | 2010-11-10 | 00:00:00 | 16,30 | 16,33 | 15,79 | 15,90 | 9.930.200 | | 2010-11-11 | 00:00:00 | 15,95 | 16,00 | 15,33 | 15,49 | 11.699.800 | | 2010-11-12 | 00:00:00 | 15,33 | 15,58 | 15,10 | 15,47 | 8.041.100 | | 2010-11-15 | 00:00:00 | 15,39 | 15,58 | 15,26 | 15,51 | 5.419.000 | | 2010-11-16 | 00:00:00 | 15,39 | 15,50 | 15,01 | 15,08 | 7.270.600 | | 2010-11-17 | 00:00:00 | 15,02 | 15,21 | 14,91 | 15,13 | 5.606.500 | | 2010-11-18 | 00:00:00 | 15,30 | 15,38 | 15,16 | 15,32 | 5.685.300 | | 2010-11-19 | 00:00:00 | 15,42 | 15,42 | 15,08 | 15,27 | 6.542.300 | | 2010-11-22 | 00:00:00 | 15,47 | 15,48 | 14,80 | 14,95 | 8.643.900 | | 2010-11-23 | 00:00:00 | 14,83 | 14,96 | 14,52 | 14,59 | 9.432.800 | | 2010-11-24 | 00:00:00 | 14,62 | 14,67 | 14,33 | 14,55 | 9.765.000 | | 2010-11-25 | 00:00:00 | 14,53 | 14,60 | 14,24 | 14,46 | 5.958.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
