(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-17 | 00:00:00 | 15,68 | 15,90 | 15,63 | 15,75 | 9.048.600 | | 2011-05-18 | 00:00:00 | 15,86 | 15,87 | 15,68 | 15,75 | 5.435.300 | | 2011-05-19 | 00:00:00 | 15,83 | 15,96 | 15,62 | 15,84 | 6.362.800 | | 2011-05-20 | 00:00:00 | 15,87 | 15,96 | 15,54 | 15,58 | 8.958.600 | | 2011-05-23 | 00:00:00 | 14,95 | 14,99 | 14,75 | 14,88 | 9.474.600 | | 2011-05-24 | 00:00:00 | 14,92 | 15,06 | 14,80 | 14,80 | 5.916.800 | | 2011-05-25 | 00:00:00 | 14,70 | 15,00 | 14,61 | 14,94 | 8.646.700 | | 2011-05-26 | 00:00:00 | 14,94 | 15,15 | 14,68 | 14,76 | 7.218.900 | | 2011-05-27 | 00:00:00 | 14,90 | 15,10 | 14,78 | 14,96 | 7.926.100 | | 2011-05-30 | 00:00:00 | 14,94 | 15,03 | 14,86 | 14,89 | 3.225.900 | | 2011-05-31 | 00:00:00 | 15,04 | 15,27 | 15,01 | 15,21 | 8.731.100 | | 2011-06-01 | 00:00:00 | 15,21 | 15,27 | 15,02 | 15,10 | 6.585.700 | | 2011-06-02 | 00:00:00 | 15,00 | 15,17 | 14,96 | 14,96 | 3.833.100 | | 2011-06-03 | 00:00:00 | 14,99 | 15,07 | 14,81 | 15,01 | 5.464.700 | | 2011-06-06 | 00:00:00 | 14,96 | 14,96 | 14,71 | 14,77 | 5.880.100 | | 2011-06-07 | 00:00:00 | 14,72 | 14,93 | 14,69 | 14,88 | 5.047.000 | | 2011-06-08 | 00:00:00 | 14,81 | 14,85 | 14,54 | 14,63 | 7.675.000 | | 2011-06-09 | 00:00:00 | 14,60 | 14,76 | 14,47 | 14,59 | 6.659.300 | | 2011-06-10 | 00:00:00 | 14,54 | 14,61 | 14,27 | 14,38 | 8.947.000 | | 2011-06-13 | 00:00:00 | 14,40 | 14,53 | 14,31 | 14,38 | 4.018.200 | | 2011-06-14 | 00:00:00 | 14,43 | 14,60 | 14,43 | 14,55 | 6.608.800 | | 2011-06-15 | 00:00:00 | 14,49 | 14,53 | 14,22 | 14,26 | 6.672.900 | | 2011-06-16 | 00:00:00 | 14,19 | 14,24 | 14,02 | 14,21 | 8.194.700 | | 2011-06-17 | 00:00:00 | 14,01 | 14,64 | 14,01 | 14,42 | 16.006.700 | | 2011-06-20 | 00:00:00 | 14,25 | 14,27 | 14,06 | 14,16 | 7.374.700 | | 2011-06-21 | 00:00:00 | 14,22 | 14,52 | 14,20 | 14,52 | 6.317.100 | | 2011-06-22 | 00:00:00 | 14,52 | 14,57 | 14,28 | 14,29 | 5.723.400 | | 2011-06-23 | 00:00:00 | 14,20 | 14,26 | 13,90 | 14,01 | 7.410.000 | | 2011-06-24 | 00:00:00 | 14,16 | 14,25 | 13,62 | 13,64 | 13.786.600 | | 2011-06-27 | 00:00:00 | 13,66 | 13,92 | 13,58 | 13,85 | 7.529.100 | | 2011-06-28 | 00:00:00 | 13,88 | 14,02 | 13,67 | 13,97 | 7.491.900 | | 2011-06-29 | 00:00:00 | 14,07 | 14,48 | 14,02 | 14,35 | 8.811.800 | | 2011-06-30 | 00:00:00 | 14,44 | 14,55 | 14,29 | 14,55 | 8.227.800 | | 2011-07-01 | 00:00:00 | 14,59 | 14,95 | 14,55 | 14,89 | 8.304.700 | | 2011-07-04 | 00:00:00 | 14,86 | 14,87 | 14,67 | 14,79 | 3.360.800 | | 2011-07-05 | 00:00:00 | 14,76 | 14,87 | 14,63 | 14,70 | 4.715.100 | | 2011-07-06 | 00:00:00 | 14,65 | 14,66 | 14,23 | 14,26 | 10.513.500 | | 2011-07-07 | 00:00:00 | 14,35 | 14,50 | 14,16 | 14,28 | 7.235.000 | | 2011-07-08 | 00:00:00 | 14,35 | 14,41 | 13,58 | 13,65 | 16.560.700 | | 2011-07-11 | 00:00:00 | 13,55 | 13,62 | 12,90 | 13,02 | 15.773.100 | | 2011-07-12 | 00:00:00 | 12,82 | 13,33 | 12,18 | 13,21 | 22.851.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
