(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 34,70 | 35,10 | 34,30 | 34,75 | 4.119.700 | | 2001-03-27 | 00:00:00 | 35,15 | 35,60 | 34,80 | 35,50 | 8.242.000 | | 2001-03-28 | 00:00:00 | 35,50 | 35,55 | 34,55 | 34,95 | 4.440.600 | | 2001-03-29 | 00:00:00 | 34,40 | 35,70 | 34,35 | 35,70 | 4.294.800 | | 2001-03-30 | 00:00:00 | 35,75 | 36,15 | 35,35 | 35,80 | 4.660.700 | | 2001-04-02 | 00:00:00 | 35,85 | 35,90 | 35,25 | 35,90 | 2.698.100 | | 2001-04-03 | 00:00:00 | 35,40 | 35,75 | 34,95 | 35,25 | 4.326.200 | | 2001-04-04 | 00:00:00 | 34,95 | 35,40 | 34,40 | 35,15 | 6.716.600 | | 2001-04-05 | 00:00:00 | 35,10 | 36,10 | 35,10 | 35,70 | 4.272.100 | | 2001-04-06 | 00:00:00 | 36,00 | 36,15 | 35,35 | 35,70 | 2.871.200 | | 2001-04-09 | 00:00:00 | 35,65 | 36,45 | 35,65 | 36,30 | 3.707.700 | | 2001-04-10 | 00:00:00 | 36,50 | 36,50 | 36,05 | 36,20 | 3.419.700 | | 2001-04-11 | 00:00:00 | 36,00 | 36,40 | 35,00 | 35,15 | 8.277.800 | | 2001-04-12 | 00:00:00 | 35,15 | 35,75 | 35,15 | 35,70 | 3.187.500 | | 2001-04-13 | 00:00:00 | 35,70 | 35,70 | 35,70 | 35,70 | 0 | | 2001-04-16 | 00:00:00 | 35,70 | 35,70 | 35,70 | 35,70 | 0 | | 2001-04-17 | 00:00:00 | 35,50 | 35,80 | 34,90 | 35,80 | 4.242.100 | | 2001-04-18 | 00:00:00 | 36,00 | 37,10 | 35,90 | 36,75 | 8.374.300 | | 2001-04-19 | 00:00:00 | 36,75 | 37,40 | 36,50 | 37,10 | 5.542.200 | | 2001-04-20 | 00:00:00 | 37,25 | 37,25 | 35,65 | 35,85 | 10.606.700 | | 2001-04-23 | 00:00:00 | 35,50 | 35,60 | 34,05 | 34,25 | 10.421.900 | | 2001-04-24 | 00:00:00 | 34,35 | 35,05 | 34,35 | 34,95 | 13.729.400 | | 2001-04-25 | 00:00:00 | 34,90 | 35,30 | 34,65 | 35,00 | 2.780.900 | | 2001-04-26 | 00:00:00 | 35,20 | 35,35 | 34,80 | 35,05 | 3.943.000 | | 2001-04-27 | 00:00:00 | 35,05 | 36,05 | 34,95 | 35,90 | 5.910.800 | | 2001-04-30 | 00:00:00 | 36,00 | 36,95 | 35,90 | 36,40 | 5.265.600 | | 2001-05-01 | 00:00:00 | 36,40 | 36,40 | 36,40 | 36,40 | 0 | | 2001-05-02 | 00:00:00 | 36,50 | 36,50 | 35,65 | 35,90 | 4.607.500 | | 2001-05-03 | 00:00:00 | 35,00 | 35,35 | 34,50 | 35,15 | 9.383.400 | | 2001-05-04 | 00:00:00 | 35,30 | 35,35 | 34,75 | 35,20 | 2.951.300 | | 2001-05-07 | 00:00:00 | 35,20 | 35,20 | 35,20 | 35,20 | 0 | | 2001-05-08 | 00:00:00 | 35,20 | 35,35 | 34,70 | 34,90 | 3.568.300 | | 2001-05-09 | 00:00:00 | 34,70 | 34,95 | 34,50 | 34,75 | 2.829.100 | | 2001-05-10 | 00:00:00 | 34,55 | 35,50 | 34,55 | 35,30 | 6.534.300 | | 2001-05-11 | 00:00:00 | 35,20 | 35,35 | 34,70 | 35,05 | 3.099.200 | | 2001-05-14 | 00:00:00 | 34,85 | 35,20 | 34,55 | 34,85 | 2.796.500 | | 2001-05-15 | 00:00:00 | 35,15 | 35,15 | 34,45 | 34,50 | 3.064.400 | | 2001-05-16 | 00:00:00 | 34,25 | 34,50 | 33,60 | 34,45 | 8.124.000 | | 2001-05-17 | 00:00:00 | 34,90 | 34,90 | 33,80 | 33,85 | 4.948.500 | | 2001-05-18 | 00:00:00 | 33,85 | 33,90 | 33,40 | 33,45 | 8.027.200 | | 2001-05-21 | 00:00:00 | 33,45 | 33,60 | 32,85 | 33,20 | 5.368.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
