(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 | | 2011-11-02 | 00:00:00 | 12,55 | 12,65 | 12,31 | 12,53 | 6.168.100 | | 2011-11-03 | 00:00:00 | 12,19 | 13,06 | 12,11 | 12,73 | 7.809.300 | | 2011-11-04 | 00:00:00 | 12,76 | 12,86 | 12,21 | 12,35 | 7.873.300 | | 2011-11-07 | 00:00:00 | 12,20 | 12,78 | 12,00 | 12,54 | 8.536.900 | | 2011-11-08 | 00:00:00 | 12,54 | 12,93 | 12,51 | 12,66 | 5.233.200 | | 2011-11-09 | 00:00:00 | 12,80 | 12,85 | 11,93 | 12,20 | 8.927.900 | | 2011-11-10 | 00:00:00 | 11,99 | 12,72 | 11,95 | 12,14 | 8.809.300 | | 2011-11-11 | 00:00:00 | 12,10 | 12,57 | 12,06 | 12,42 | 6.571.400 | | 2011-11-14 | 00:00:00 | 12,80 | 12,83 | 12,22 | 12,31 | 6.494.200 | | 2011-11-15 | 00:00:00 | 12,16 | 12,49 | 11,96 | 12,26 | 6.851.900 | | 2011-11-16 | 00:00:00 | 12,16 | 12,65 | 12,11 | 12,31 | 6.264.200 | | 2011-11-17 | 00:00:00 | 12,30 | 12,42 | 12,16 | 12,23 | 5.222.000 | | 2011-11-18 | 00:00:00 | 12,07 | 12,50 | 12,05 | 12,27 | 5.567.700 | | 2011-11-21 | 00:00:00 | 12,18 | 12,28 | 11,91 | 11,97 | 5.286.000 | | 2011-11-22 | 00:00:00 | 12,03 | 12,15 | 11,80 | 11,85 | 4.804.500 | | 2011-11-23 | 00:00:00 | 11,63 | 11,92 | 11,46 | 11,48 | 5.913.100 | | 2011-11-24 | 00:00:00 | 11,51 | 11,69 | 11,15 | 11,35 | 4.473.100 | | 2011-11-25 | 00:00:00 | 11,48 | 11,48 | 11,03 | 11,48 | 5.926.700 | | 2011-11-28 | 00:00:00 | 11,55 | 11,99 | 11,53 | 11,85 | 7.509.500 | | 2011-11-29 | 00:00:00 | 11,86 | 12,09 | 11,72 | 12,01 | 4.828.000 | | 2011-11-30 | 00:00:00 | 11,88 | 12,39 | 11,85 | 12,31 | 10.032.500 | | 2011-12-01 | 00:00:00 | 12,35 | 12,45 | 12,17 | 12,39 | 6.046.500 | | 2011-12-02 | 00:00:00 | 12,45 | 12,60 | 12,40 | 12,41 | 7.326.600 | | 2011-12-05 | 00:00:00 | 12,60 | 12,75 | 12,49 | 12,62 | 7.059.700 | | 2011-12-06 | 00:00:00 | 12,57 | 12,74 | 12,50 | 12,72 | 4.243.400 | | 2011-12-07 | 00:00:00 | 12,91 | 12,93 | 12,27 | 12,41 | 8.022.700 | | 2011-12-08 | 00:00:00 | 12,46 | 12,58 | 11,93 | 11,96 | 6.584.100 | | 2011-12-09 | 00:00:00 | 11,96 | 12,46 | 11,96 | 12,44 | 6.303.800 | | 2011-12-12 | 00:00:00 | 12,43 | 12,45 | 11,95 | 11,95 | 5.321.700 | | 2011-12-13 | 00:00:00 | 11,96 | 12,20 | 11,72 | 11,81 | 6.035.600 | | 2011-12-14 | 00:00:00 | 11,72 | 11,88 | 11,18 | 11,23 | 10.023.000 | | 2011-12-15 | 00:00:00 | 11,28 | 11,37 | 11,10 | 11,14 | 7.179.100 | | 2011-12-16 | 00:00:00 | 11,35 | 11,38 | 11,10 | 11,20 | 16.782.200 | | 2011-12-19 | 00:00:00 | 11,15 | 11,34 | 11,01 | 11,11 | 5.213.100 | | 2011-12-20 | 00:00:00 | 11,14 | 11,37 | 11,02 | 11,35 | 6.841.300 | | 2011-12-21 | 00:00:00 | 11,39 | 11,74 | 11,19 | 11,30 | 7.592.900 | | 2011-12-22 | 00:00:00 | 11,38 | 11,55 | 11,21 | 11,21 | 5.442.600 | | 2011-12-23 | 00:00:00 | 11,38 | 11,48 | 11,26 | 11,45 | 2.736.700 | | 2011-12-26 | 00:00:00 | 11,45 | 11,45 | 11,45 | 11,45 | 0 | | 2011-12-27 | 00:00:00 | 11,42 | 11,56 | 11,33 | 11,40 | 2.108.100 | | 2011-12-28 | 00:00:00 | 11,45 | 11,63 | 11,20 | 11,20 | 3.287.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
