(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 33,35 | 33,35 | 33,35 | 33,35 | 0 | | 2000-06-20 | 00:00:00 | 33,50 | 34,30 | 33,50 | 34,10 | 7.534.400 | | 2000-06-21 | 00:00:00 | 34,05 | 34,20 | 33,60 | 34,00 | 3.702.900 | | 2000-06-22 | 00:00:00 | 34,00 | 34,25 | 33,65 | 33,70 | 2.991.100 | | 2000-06-23 | 00:00:00 | 33,55 | 35,15 | 33,55 | 34,70 | 16.274.800 | | 2000-06-26 | 00:00:00 | 35,00 | 35,15 | 34,65 | 35,00 | 6.088.700 | | 2000-06-27 | 00:00:00 | 34,70 | 35,00 | 34,40 | 34,90 | 4.242.900 | | 2000-06-28 | 00:00:00 | 34,70 | 35,00 | 34,65 | 35,00 | 4.464.700 | | 2000-06-29 | 00:00:00 | 35,10 | 36,20 | 34,85 | 35,90 | 11.625.300 | | 2000-06-30 | 00:00:00 | 36,05 | 36,30 | 35,70 | 35,90 | 7.165.300 | | 2000-07-03 | 00:00:00 | 35,70 | 36,20 | 35,60 | 36,05 | 4.922.600 | | 2000-07-04 | 00:00:00 | 36,00 | 36,20 | 35,75 | 35,85 | 2.717.300 | | 2000-07-05 | 00:00:00 | 36,20 | 36,30 | 36,00 | 36,25 | 2.158.600 | | 2000-07-06 | 00:00:00 | 36,00 | 36,35 | 35,95 | 36,15 | 5.202.400 | | 2000-07-07 | 00:00:00 | 36,15 | 36,15 | 36,15 | 36,15 | 0 | | 2000-07-10 | 00:00:00 | 36,50 | 36,80 | 36,50 | 36,75 | 3.881.200 | | 2000-07-11 | 00:00:00 | 36,70 | 36,90 | 36,60 | 36,65 | 3.552.600 | | 2000-07-12 | 00:00:00 | 36,65 | 36,70 | 36,40 | 36,60 | 3.615.200 | | 2000-07-13 | 00:00:00 | 36,50 | 36,60 | 35,45 | 35,55 | 6.714.100 | | 2000-07-14 | 00:00:00 | 35,55 | 35,65 | 34,65 | 34,85 | 7.897.300 | | 2000-07-17 | 00:00:00 | 34,85 | 35,25 | 34,80 | 35,10 | 2.818.800 | | 2000-07-18 | 00:00:00 | 35,00 | 35,35 | 35,00 | 35,10 | 2.563.200 | | 2000-07-19 | 00:00:00 | 35,00 | 35,20 | 34,90 | 35,00 | 1.936.200 | | 2000-07-20 | 00:00:00 | 35,00 | 35,45 | 35,00 | 35,30 | 3.003.900 | | 2000-07-21 | 00:00:00 | 35,15 | 35,60 | 35,00 | 35,35 | 2.954.200 | | 2000-07-24 | 00:00:00 | 35,35 | 35,35 | 35,35 | 35,35 | 0 | | 2000-07-25 | 00:00:00 | 35,60 | 36,00 | 35,60 | 35,90 | 3.228.400 | | 2000-07-26 | 00:00:00 | 35,65 | 35,75 | 35,30 | 35,75 | 2.441.600 | | 2000-07-27 | 00:00:00 | 35,75 | 35,75 | 35,75 | 35,75 | 0 | | 2000-07-28 | 00:00:00 | 35,10 | 35,30 | 34,85 | 35,05 | 2.693.100 | | 2000-07-31 | 00:00:00 | 35,00 | 35,70 | 34,80 | 35,60 | 3.368.600 | | 2000-08-01 | 00:00:00 | 35,25 | 35,40 | 35,10 | 35,15 | 2.349.700 | | 2000-08-02 | 00:00:00 | 35,30 | 35,85 | 35,05 | 35,70 | 5.336.100 | | 2000-08-03 | 00:00:00 | 35,50 | 35,80 | 35,25 | 35,25 | 3.210.800 | | 2000-08-04 | 00:00:00 | 35,35 | 35,55 | 35,10 | 35,10 | 1.960.100 | | 2000-08-07 | 00:00:00 | 35,10 | 35,55 | 35,00 | 35,40 | 3.149.900 | | 2000-08-08 | 00:00:00 | 35,40 | 36,45 | 35,30 | 36,25 | 6.045.300 | | 2000-08-09 | 00:00:00 | 36,40 | 36,60 | 36,15 | 36,15 | 4.492.200 | | 2000-08-10 | 00:00:00 | 36,10 | 36,40 | 35,85 | 36,05 | 2.450.800 | | 2000-08-11 | 00:00:00 | 35,90 | 36,25 | 35,80 | 36,15 | 2.200.500 | | 2000-08-14 | 00:00:00 | 36,20 | 36,40 | 36,00 | 36,40 | 949.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
