(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-11-25 | 00:00:00 | 14,53 | 14,60 | 14,24 | 14,46 | 5.958.500 | | 2010-11-26 | 00:00:00 | 14,35 | 14,37 | 14,00 | 14,24 | 11.292.100 | | 2010-11-29 | 00:00:00 | 14,08 | 14,48 | 13,69 | 13,69 | 15.446.300 | | 2010-11-30 | 00:00:00 | 13,71 | 13,75 | 13,31 | 13,50 | 15.424.600 | | 2010-12-01 | 00:00:00 | 13,51 | 13,80 | 13,49 | 13,77 | 11.950.900 | | 2010-12-02 | 00:00:00 | 13,82 | 14,41 | 13,75 | 14,39 | 16.373.900 | | 2010-12-03 | 00:00:00 | 14,36 | 14,45 | 14,16 | 14,27 | 8.213.900 | | 2010-12-06 | 00:00:00 | 14,35 | 14,35 | 13,99 | 14,13 | 6.299.900 | | 2010-12-07 | 00:00:00 | 14,20 | 14,52 | 14,16 | 14,34 | 7.301.200 | | 2010-12-08 | 00:00:00 | 14,32 | 14,87 | 14,27 | 14,73 | 10.218.100 | | 2010-12-09 | 00:00:00 | 14,91 | 15,02 | 14,73 | 14,88 | 8.900.100 | | 2010-12-10 | 00:00:00 | 14,91 | 14,94 | 14,73 | 14,88 | 5.172.300 | | 2010-12-13 | 00:00:00 | 14,94 | 15,18 | 14,82 | 15,10 | 7.825.600 | | 2010-12-14 | 00:00:00 | 15,07 | 15,24 | 14,98 | 15,22 | 5.775.700 | | 2010-12-15 | 00:00:00 | 15,20 | 15,20 | 14,91 | 15,02 | 7.232.500 | | 2010-12-16 | 00:00:00 | 14,91 | 14,94 | 14,52 | 14,72 | 12.622.400 | | 2010-12-17 | 00:00:00 | 14,73 | 14,78 | 14,33 | 14,38 | 9.584.600 | | 2010-12-20 | 00:00:00 | 14,44 | 14,80 | 14,36 | 14,65 | 5.501.600 | | 2010-12-21 | 00:00:00 | 14,77 | 14,96 | 14,71 | 14,93 | 4.879.200 | | 2010-12-22 | 00:00:00 | 14,95 | 14,95 | 14,79 | 14,80 | 3.642.300 | | 2010-12-23 | 00:00:00 | 14,81 | 14,89 | 14,71 | 14,74 | 3.273.700 | | 2010-12-24 | 00:00:00 | 14,74 | 14,74 | 14,74 | 14,74 | 0 | | 2010-12-27 | 00:00:00 | 14,79 | 14,79 | 14,50 | 14,59 | 2.390.800 | | 2010-12-28 | 00:00:00 | 14,66 | 14,67 | 14,46 | 14,51 | 2.253.700 | | 2010-12-29 | 00:00:00 | 14,54 | 14,67 | 14,50 | 14,51 | 2.664.700 | | 2010-12-30 | 00:00:00 | 14,52 | 14,56 | 14,18 | 14,21 | 4.886.800 | | 2011-01-03 | 00:00:00 | 14,37 | 14,66 | 14,32 | 14,40 | 5.584.300 | | 2011-01-04 | 00:00:00 | 14,40 | 14,67 | 14,32 | 14,53 | 3.998.300 | | 2011-01-05 | 00:00:00 | 14,46 | 14,50 | 14,21 | 14,42 | 5.820.700 | | 2011-01-06 | 00:00:00 | 14,45 | 14,71 | 14,43 | 14,48 | 3.984.700 | | 2011-01-07 | 00:00:00 | 14,44 | 14,53 | 14,22 | 14,24 | 6.242.400 | | 2011-01-10 | 00:00:00 | 14,21 | 14,23 | 13,78 | 13,81 | 10.353.700 | | 2011-01-11 | 00:00:00 | 13,83 | 13,88 | 13,59 | 13,83 | 8.841.300 | | 2011-01-12 | 00:00:00 | 13,88 | 14,50 | 13,88 | 14,50 | 11.086.900 | | 2011-01-13 | 00:00:00 | 14,43 | 14,99 | 14,43 | 14,91 | 12.372.900 | | 2011-01-14 | 00:00:00 | 14,88 | 15,16 | 14,70 | 14,85 | 8.739.100 | | 2011-01-17 | 00:00:00 | 14,85 | 14,94 | 14,65 | 14,78 | 4.677.600 | | 2011-01-18 | 00:00:00 | 14,77 | 14,97 | 14,72 | 14,90 | 5.947.100 | | 2011-01-19 | 00:00:00 | 14,99 | 15,16 | 14,91 | 15,00 | 9.283.700 | | 2011-01-20 | 00:00:00 | 15,03 | 15,58 | 14,96 | 15,49 | 16.129.800 | | 2011-01-21 | 00:00:00 | 15,56 | 15,85 | 15,46 | 15,72 | 13.317.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
