(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-18 | 00:00:00 | 14,84 | 14,88 | 14,60 | 14,69 | 18.388.500 | | 2011-03-21 | 00:00:00 | 14,93 | 14,97 | 14,70 | 14,91 | 8.906.800 | | 2011-03-22 | 00:00:00 | 14,99 | 15,27 | 14,98 | 15,11 | 9.838.400 | | 2011-03-23 | 00:00:00 | 15,07 | 15,26 | 15,00 | 15,16 | 6.606.200 | | 2011-03-24 | 00:00:00 | 15,06 | 15,35 | 15,05 | 15,32 | 5.691.600 | | 2011-03-25 | 00:00:00 | 15,36 | 15,40 | 15,21 | 15,23 | 5.167.900 | | 2011-03-28 | 00:00:00 | 15,23 | 15,41 | 15,18 | 15,30 | 4.254.600 | | 2011-03-29 | 00:00:00 | 15,36 | 15,39 | 14,97 | 15,09 | 7.253.200 | | 2011-03-30 | 00:00:00 | 15,24 | 15,53 | 15,14 | 15,46 | 9.018.100 | | 2011-03-31 | 00:00:00 | 15,50 | 15,53 | 15,22 | 15,28 | 7.302.200 | | 2011-04-01 | 00:00:00 | 15,40 | 15,59 | 15,14 | 15,54 | 6.784.000 | | 2011-04-04 | 00:00:00 | 15,49 | 15,62 | 15,38 | 15,41 | 4.323.100 | | 2011-04-05 | 00:00:00 | 15,44 | 15,54 | 15,30 | 15,44 | 3.867.800 | | 2011-04-06 | 00:00:00 | 15,46 | 16,35 | 15,36 | 15,93 | 22.511.200 | | 2011-04-07 | 00:00:00 | 16,03 | 16,27 | 15,97 | 16,06 | 12.517.100 | | 2011-04-08 | 00:00:00 | 16,17 | 16,39 | 16,16 | 16,26 | 8.384.900 | | 2011-04-11 | 00:00:00 | 16,27 | 16,44 | 16,22 | 16,23 | 6.313.100 | | 2011-04-12 | 00:00:00 | 16,17 | 16,24 | 16,01 | 16,05 | 7.251.100 | | 2011-04-13 | 00:00:00 | 16,07 | 16,18 | 15,93 | 16,02 | 5.376.900 | | 2011-04-14 | 00:00:00 | 15,94 | 15,98 | 15,63 | 15,71 | 9.016.700 | | 2011-04-15 | 00:00:00 | 15,75 | 15,75 | 15,50 | 15,63 | 7.594.400 | | 2011-04-18 | 00:00:00 | 15,57 | 15,64 | 14,92 | 15,01 | 12.649.800 | | 2011-04-19 | 00:00:00 | 15,07 | 15,23 | 15,00 | 15,05 | 6.036.800 | | 2011-04-20 | 00:00:00 | 15,14 | 15,38 | 15,12 | 15,25 | 6.889.900 | | 2011-04-21 | 00:00:00 | 15,35 | 15,63 | 15,27 | 15,48 | 5.194.700 | | 2011-04-26 | 00:00:00 | 15,48 | 15,72 | 15,47 | 15,68 | 5.398.200 | | 2011-04-27 | 00:00:00 | 15,68 | 16,03 | 15,68 | 15,94 | 7.611.700 | | 2011-04-28 | 00:00:00 | 16,03 | 16,19 | 16,01 | 16,13 | 7.280.900 | | 2011-04-29 | 00:00:00 | 16,14 | 16,20 | 16,00 | 16,18 | 3.603.400 | | 2011-05-02 | 00:00:00 | 16,30 | 16,38 | 16,12 | 16,16 | 3.800.900 | | 2011-05-03 | 00:00:00 | 16,15 | 16,17 | 16,01 | 16,14 | 6.694.500 | | 2011-05-04 | 00:00:00 | 16,09 | 16,24 | 15,73 | 15,83 | 10.709.000 | | 2011-05-05 | 00:00:00 | 15,85 | 15,92 | 15,61 | 15,78 | 9.728.600 | | 2011-05-06 | 00:00:00 | 15,85 | 15,99 | 15,66 | 15,94 | 6.429.800 | | 2011-05-09 | 00:00:00 | 15,80 | 15,88 | 15,53 | 15,59 | 7.025.900 | | 2011-05-10 | 00:00:00 | 15,63 | 15,87 | 15,50 | 15,81 | 5.650.600 | | 2011-05-11 | 00:00:00 | 15,88 | 15,98 | 15,76 | 15,79 | 7.882.400 | | 2011-05-12 | 00:00:00 | 15,67 | 15,70 | 15,50 | 15,57 | 8.313.500 | | 2011-05-13 | 00:00:00 | 15,61 | 15,89 | 15,43 | 15,78 | 12.438.200 | | 2011-05-16 | 00:00:00 | 15,72 | 15,87 | 15,62 | 15,73 | 7.287.400 | | 2011-05-17 | 00:00:00 | 15,68 | 15,90 | 15,63 | 15,75 | 9.048.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
