(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-07 | 00:00:00 | 11,52 | 11,70 | 11,30 | 11,70 | 7.281.200 | | 2011-09-08 | 00:00:00 | 11,60 | 11,86 | 11,36 | 11,53 | 7.518.100 | | 2011-09-09 | 00:00:00 | 11,47 | 11,51 | 10,91 | 10,93 | 8.957.800 | | 2011-09-12 | 00:00:00 | 10,70 | 10,99 | 10,47 | 10,65 | 8.924.900 | | 2011-09-13 | 00:00:00 | 10,85 | 11,08 | 10,49 | 10,90 | 8.544.900 | | 2011-09-14 | 00:00:00 | 10,72 | 11,08 | 10,55 | 11,04 | 10.501.700 | | 2011-09-15 | 00:00:00 | 11,06 | 11,50 | 10,94 | 11,44 | 9.857.200 | | 2011-09-16 | 00:00:00 | 11,60 | 11,68 | 11,09 | 11,22 | 16.380.300 | | 2011-09-19 | 00:00:00 | 10,95 | 11,24 | 10,70 | 10,82 | 6.556.200 | | 2011-09-20 | 00:00:00 | 10,70 | 11,20 | 10,65 | 11,20 | 5.732.000 | | 2011-09-21 | 00:00:00 | 11,20 | 11,34 | 10,95 | 11,00 | 4.862.000 | | 2011-09-22 | 00:00:00 | 10,72 | 10,88 | 10,52 | 10,75 | 7.666.000 | | 2011-09-23 | 00:00:00 | 10,90 | 10,94 | 10,45 | 10,85 | 5.914.200 | | 2011-09-26 | 00:00:00 | 10,78 | 11,51 | 10,68 | 11,46 | 11.719.600 | | 2011-09-27 | 00:00:00 | 11,80 | 11,95 | 11,63 | 11,95 | 8.237.400 | | 2011-09-28 | 00:00:00 | 11,80 | 12,07 | 11,71 | 11,94 | 6.161.900 | | 2011-09-29 | 00:00:00 | 11,88 | 12,19 | 11,87 | 12,08 | 6.668.600 | | 2011-09-30 | 00:00:00 | 11,97 | 12,07 | 11,69 | 11,94 | 6.730.700 | | 2011-10-03 | 00:00:00 | 11,60 | 11,97 | 11,56 | 11,90 | 4.899.000 | | 2011-10-04 | 00:00:00 | 11,72 | 11,93 | 11,64 | 11,77 | 5.967.700 | | 2011-10-05 | 00:00:00 | 12,00 | 12,04 | 11,77 | 12,00 | 6.662.700 | | 2011-10-06 | 00:00:00 | 12,10 | 12,45 | 12,09 | 12,42 | 10.025.100 | | 2011-10-07 | 00:00:00 | 12,33 | 12,59 | 12,27 | 12,39 | 6.615.400 | | 2011-10-10 | 00:00:00 | 12,54 | 12,79 | 12,45 | 12,66 | 8.192.300 | | 2011-10-11 | 00:00:00 | 12,70 | 12,70 | 12,23 | 12,43 | 5.806.800 | | 2011-10-12 | 00:00:00 | 12,45 | 12,83 | 12,32 | 12,72 | 6.943.900 | | 2011-10-13 | 00:00:00 | 12,63 | 12,90 | 12,44 | 12,51 | 6.098.800 | | 2011-10-14 | 00:00:00 | 12,59 | 12,87 | 12,44 | 12,74 | 5.331.400 | | 2011-10-17 | 00:00:00 | 12,82 | 13,00 | 12,48 | 12,60 | 6.120.100 | | 2011-10-18 | 00:00:00 | 12,56 | 12,69 | 12,40 | 12,65 | 3.648.300 | | 2011-10-19 | 00:00:00 | 12,73 | 12,91 | 12,73 | 12,90 | 4.495.600 | | 2011-10-20 | 00:00:00 | 12,70 | 12,84 | 12,46 | 12,47 | 7.602.200 | | 2011-10-21 | 00:00:00 | 12,55 | 12,87 | 12,52 | 12,65 | 7.866.300 | | 2011-10-24 | 00:00:00 | 12,75 | 12,80 | 12,50 | 12,70 | 4.904.500 | | 2011-10-25 | 00:00:00 | 12,64 | 12,94 | 12,60 | 12,75 | 5.730.600 | | 2011-10-26 | 00:00:00 | 12,75 | 12,93 | 12,67 | 12,75 | 4.343.700 | | 2011-10-27 | 00:00:00 | 13,10 | 13,60 | 13,10 | 13,52 | 12.470.700 | | 2011-10-28 | 00:00:00 | 13,70 | 13,70 | 13,34 | 13,46 | 5.643.900 | | 2011-10-31 | 00:00:00 | 13,40 | 13,40 | 12,98 | 13,03 | 6.052.500 | | 2011-11-01 | 00:00:00 | 12,80 | 12,96 | 12,27 | 12,44 | 9.400.200 | | 2011-11-02 | 00:00:00 | 12,55 | 12,65 | 12,31 | 12,53 | 6.168.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
