(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 | | 2011-01-21 | 00:00:00 | 15,56 | 15,85 | 15,46 | 15,72 | 13.317.600 | | 2011-01-24 | 00:00:00 | 15,79 | 15,90 | 15,52 | 15,72 | 8.486.200 | | 2011-01-25 | 00:00:00 | 15,74 | 15,92 | 15,52 | 15,72 | 9.039.800 | | 2011-01-26 | 00:00:00 | 15,81 | 15,95 | 15,72 | 15,78 | 7.823.400 | | 2011-01-27 | 00:00:00 | 15,68 | 16,18 | 15,51 | 16,01 | 12.547.700 | | 2011-01-28 | 00:00:00 | 16,01 | 16,28 | 15,82 | 15,85 | 10.666.300 | | 2011-01-31 | 00:00:00 | 15,89 | 16,05 | 15,64 | 15,93 | 7.876.200 | | 2011-02-01 | 00:00:00 | 16,01 | 16,52 | 15,86 | 16,47 | 12.854.800 | | 2011-02-02 | 00:00:00 | 16,63 | 16,82 | 16,44 | 16,61 | 13.859.600 | | 2011-02-03 | 00:00:00 | 16,51 | 16,75 | 16,30 | 16,45 | 9.496.300 | | 2011-02-04 | 00:00:00 | 16,46 | 16,59 | 16,42 | 16,50 | 8.717.000 | | 2011-02-07 | 00:00:00 | 16,48 | 16,93 | 16,43 | 16,79 | 9.725.500 | | 2011-02-08 | 00:00:00 | 16,85 | 17,04 | 16,69 | 16,99 | 10.412.700 | | 2011-02-09 | 00:00:00 | 16,94 | 17,04 | 16,69 | 16,85 | 9.542.200 | | 2011-02-10 | 00:00:00 | 16,77 | 16,89 | 16,45 | 16,89 | 12.695.400 | | 2011-02-11 | 00:00:00 | 16,91 | 17,03 | 16,56 | 16,90 | 11.193.800 | | 2011-02-14 | 00:00:00 | 16,98 | 17,05 | 16,70 | 16,70 | 7.979.400 | | 2011-02-15 | 00:00:00 | 16,64 | 16,87 | 16,59 | 16,75 | 8.967.700 | | 2011-02-16 | 00:00:00 | 16,72 | 16,93 | 16,67 | 16,88 | 8.201.700 | | 2011-02-17 | 00:00:00 | 16,86 | 16,91 | 16,76 | 16,84 | 7.278.300 | | 2011-02-18 | 00:00:00 | 16,82 | 16,85 | 16,62 | 16,79 | 6.581.800 | | 2011-02-21 | 00:00:00 | 16,84 | 16,85 | 16,22 | 16,24 | 10.950.900 | | 2011-02-22 | 00:00:00 | 16,00 | 16,06 | 15,88 | 15,88 | 7.205.600 | | 2011-02-23 | 00:00:00 | 15,94 | 16,11 | 15,71 | 15,99 | 10.681.800 | | 2011-02-24 | 00:00:00 | 15,87 | 15,98 | 15,64 | 15,81 | 8.402.500 | | 2011-02-25 | 00:00:00 | 15,81 | 16,33 | 15,76 | 16,29 | 10.615.300 | | 2011-02-28 | 00:00:00 | 16,25 | 16,61 | 16,09 | 16,39 | 7.232.000 | | 2011-03-01 | 00:00:00 | 16,50 | 16,67 | 16,15 | 16,23 | 8.770.900 | | 2011-03-02 | 00:00:00 | 16,10 | 16,29 | 15,91 | 16,13 | 9.236.300 | | 2011-03-03 | 00:00:00 | 16,20 | 16,40 | 15,96 | 16,10 | 8.617.000 | | 2011-03-04 | 00:00:00 | 16,13 | 16,44 | 16,10 | 16,18 | 7.780.900 | | 2011-03-07 | 00:00:00 | 16,10 | 16,44 | 15,96 | 16,09 | 8.289.500 | | 2011-03-08 | 00:00:00 | 16,13 | 16,21 | 15,93 | 16,09 | 7.021.800 | | 2011-03-09 | 00:00:00 | 16,05 | 16,36 | 16,04 | 16,21 | 8.420.600 | | 2011-03-10 | 00:00:00 | 16,11 | 16,17 | 15,73 | 15,82 | 10.787.000 | | 2011-03-11 | 00:00:00 | 15,69 | 15,76 | 15,48 | 15,52 | 9.848.800 | | 2011-03-14 | 00:00:00 | 15,37 | 15,70 | 15,18 | 15,28 | 11.788.700 | | 2011-03-15 | 00:00:00 | 15,01 | 15,11 | 14,64 | 14,98 | 14.193.700 | | 2011-03-16 | 00:00:00 | 15,00 | 15,05 | 14,46 | 14,54 | 15.465.000 | | 2011-03-17 | 00:00:00 | 14,68 | 14,93 | 14,58 | 14,73 | 12.824.100 | | 2011-03-18 | 00:00:00 | 14,84 | 14,88 | 14,60 | 14,69 | 18.388.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
