|
 GENERALI - [Ticker: G.MI] |     | | Última Transacción | 15,910 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,270 (+1,730%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 15,930 | Mínimo | 15,720 | | Volumen | 4.748.769 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 15,840 x 40.009.100 - 15,920 x 12.476.100 | Yield | | | Cierre Anterior | 15,640 | PER | 0,00% | | Apertura | 15,740 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para G.MI desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 31,15 | 6.112.700 | 33,60 | 31,00 | 33,50 | 00:00:00 | | 2000-01-04 | 30,70 | 4.949.100 | 31,35 | 30,50 | 30,90 | 00:00:00 | | 2000-01-05 | 30,15 | 5.035.400 | 30,70 | 29,85 | 30,00 | 00:00:00 | | 2000-01-06 | 30,20 | 2.232.600 | 30,50 | 30,00 | 30,50 | 00:00:00 | | 2000-01-07 | 30,85 | 3.657.400 | 30,90 | 30,35 | 30,60 | 00:00:00 | | 2000-01-10 | 30,15 | 3.058.900 | 31,10 | 30,00 | 31,00 | 00:00:00 | | 2000-01-11 | 30,15 | 3.695.500 | 30,40 | 29,80 | 30,40 | 00:00:00 | | 2000-01-12 | 30,30 | 3.181.700 | 30,30 | 29,60 | 30,20 | 00:00:00 | | 2000-01-13 | 30,60 | 3.254.600 | 30,90 | 30,05 | 30,50 | 00:00:00 | | 2000-01-14 | 30,25 | 3.819.100 | 30,95 | 29,95 | 30,90 | 00:00:00 | | 2000-01-17 | 29,50 | 4.566.200 | 30,50 | 29,50 | 30,40 | 00:00:00 | | 2000-01-18 | 29,30 | 4.242.200 | 30,10 | 29,30 | 29,65 | 00:00:00 | | 2000-01-19 | 29,22 | 4.728.300 | 29,50 | 29,00 | 29,44 | 00:00:00 | | 2000-01-20 | 29,70 | 5.248.400 | 30,35 | 29,51 | 29,95 | 00:00:00 | | 2000-01-21 | 29,10 | 4.468.300 | 29,79 | 29,07 | 29,71 | 00:00:00 | | 2000-01-24 | 29,00 | 3.220.100 | 29,44 | 29,00 | 29,39 | 00:00:00 | | 2000-01-25 | 28,96 | 3.925.100 | 29,10 | 28,75 | 29,00 | 00:00:00 | | 2000-01-26 | 28,44 | 3.352.700 | 29,30 | 28,44 | 29,30 | 00:00:00 | | 2000-01-27 | 29,03 | 2.688.200 | 29,10 | 28,55 | 28,90 | 00:00:00 | | 2000-01-28 | 28,99 | 2.864.900 | 29,00 | 28,50 | 29,00 | 00:00:00 | | 2000-01-31 | 28,82 | 2.239.900 | 28,85 | 28,30 | 28,70 | 00:00:00 | | 2000-02-01 | 30,14 | 2.912.500 | 30,14 | 28,56 | 29,00 | 00:00:00 | | 2000-02-02 | 30,45 | 4.702.000 | 30,48 | 29,80 | 30,00 | 00:00:00 | | 2000-02-03 | 30,60 | 6.174.000 | 30,90 | 30,20 | 30,20 | 00:00:00 | | 2000-02-04 | 29,80 | 4.095.300 | 30,60 | 29,60 | 30,35 | 00:00:00 | | 2000-02-07 | 29,45 | 3.185.600 | 30,00 | 29,32 | 29,80 | 00:00:00 | | 2000-02-08 | 30,12 | 3.531.500 | 30,32 | 29,30 | 29,45 | 00:00:00 | | 2000-02-09 | 30,45 | 3.633.900 | 30,80 | 30,00 | 30,35 | 00:00:00 | | 2000-02-10 | 30,25 | 3.791.300 | 30,40 | 29,70 | 30,00 | 00:00:00 | | 2000-02-11 | 30,10 | 4.015.900 | 30,10 | 29,50 | 30,00 | 00:00:00 | | 2000-02-14 | 29,20 | 4.573.900 | 29,80 | 28,90 | 29,70 | 00:00:00 | | 2000-02-15 | 28,80 | 3.993.000 | 29,50 | 28,80 | 29,20 | 00:00:00 | | 2000-02-16 | 29,53 | 4.315.400 | 29,85 | 29,25 | 29,30 | 00:00:00 | | 2000-02-17 | 30,00 | 5.821.200 | 30,09 | 29,70 | 29,80 | 00:00:00 | | 2000-02-18 | 29,10 | 5.599.400 | 30,10 | 29,01 | 30,10 | 00:00:00 | | 2000-02-21 | 29,03 | 2.853.400 | 29,38 | 28,96 | 29,00 | 00:00:00 | | 2000-02-22 | 28,40 | 5.422.800 | 29,40 | 28,40 | 29,16 | 00:00:00 | | 2000-02-23 | 28,83 | 5.476.700 | 29,07 | 28,23 | 28,95 | 00:00:00 | | 2000-02-24 | 28,30 | 4.923.600 | 28,90 | 28,10 | 28,90 | 00:00:00 | | 2000-02-25 | 28,08 | 5.305.400 | 28,50 | 28,00 | 28,39 | 00:00:00 | | 2000-02-28 | 27,94 | 5.470.200 | 28,40 | 27,65 | 28,20 | 00:00:00 | | 2000-02-29 | 28,25 | 5.219.300 | 29,01 | 28,00 | 28,30 | 00:00:00 | | 2000-03-01 | 28,42 | 2.953.200 | 29,00 | 28,08 | 28,80 | 00:00:00 | | 2000-03-02 | 28,80 | 3.724.600 | 29,16 | 28,25 | 29,16 | 00:00:00 | | 2000-03-03 | 28,84 | 3.424.600 | 29,10 | 28,49 | 29,00 | 00:00:00 | | 2000-03-06 | 30,50 | 7.896.200 | 30,50 | 28,38 | 28,50 | 00:00:00 | | 2000-03-07 | 30,25 | 7.747.900 | 31,00 | 29,60 | 30,25 | 00:00:00 | | 2000-03-08 | 29,55 | 3.490.000 | 30,00 | 29,10 | 30,00 | 00:00:00 | | 2000-03-09 | 29,81 | 3.332.300 | 30,09 | 29,35 | 30,02 | 00:00:00 | | 2000-03-10 | 29,50 | 3.483.000 | 30,25 | 29,25 | 30,10 | 00:00:00 | | 2000-03-13 | 29,50 | 0 | 29,50 | 29,50 | 29,50 | 00:00:00 | | 2000-03-14 | 29,06 | 2.415.500 | 29,20 | 28,51 | 28,66 | 00:00:00 | | 2000-03-15 | 29,16 | 3.356.100 | 29,27 | 28,66 | 28,95 | 00:00:00 | | 2000-03-16 | 29,93 | 5.861.900 | 30,00 | 29,04 | 29,80 | 00:00:00 | | 2000-03-17 | 30,40 | 8.317.000 | 30,49 | 29,10 | 30,49 | 00:00:00 | | 2000-03-20 | 28,96 | 3.719.200 | 29,40 | 28,41 | 29,20 | 00:00:00 | | 2000-03-21 | 28,11 | 5.003.100 | 28,79 | 28,10 | 28,71 | 00:00:00 | | 2000-03-22 | 28,00 | 7.593.300 | 28,60 | 27,70 | 28,45 | 00:00:00 | | 2000-03-23 | 28,12 | 4.933.200 | 28,40 | 27,85 | 28,15 | 00:00:00 | | 2000-03-24 | 29,30 | 5.857.100 | 29,53 | 28,25 | 28,55 | 00:00:00 | | 2000-03-27 | 29,15 | 2.244.200 | 29,52 | 29,10 | 29,35 | 00:00:00 | | 2000-03-28 | 28,68 | 2.155.300 | 29,39 | 28,56 | 29,15 | 00:00:00 | | 2000-03-29 | 29,25 | 3.000.200 | 29,40 | 28,62 | 28,80 | 00:00:00 | | 2000-03-30 | 29,25 | 3.396.300 | 29,33 | 28,92 | 29,02 | 00:00:00 | | 2000-03-31 | 28,98 | 3.028.300 | 29,35 | 28,67 | 29,06 | 00:00:00 | | 2000-04-03 | 29,50 | 3.359.100 | 29,50 | 28,67 | 28,95 | 00:00:00 | | 2000-04-04 | 30,70 | 12.680.100 | 30,71 | 29,90 | 30,20 | 00:00:00 | | 2000-04-05 | 30,60 | 5.926.100 | 30,65 | 29,90 | 30,50 | 00:00:00 | | 2000-04-06 | 30,15 | 4.473.500 | 30,50 | 29,80 | 30,50 | 00:00:00 | | 2000-04-07 | 30,00 | 3.020.500 | 30,10 | 29,70 | 29,80 | 00:00:00 | | 2000-04-10 | 30,48 | 3.847.300 | 30,50 | 29,40 | 29,95 | 00:00:00 | | 2000-04-11 | 30,05 | 3.692.200 | 30,55 | 30,00 | 30,20 | 00:00:00 | | 2000-04-12 | 30,65 | 5.473.100 | 30,65 | 29,95 | 30,30 | 00:00:00 | | 2000-04-13 | 31,00 | 8.451.800 | 31,20 | 30,05 | 30,05 | 00:00:00 | | 2000-04-14 | 30,60 | 5.798.100 | 31,05 | 30,40 | 30,90 | 00:00:00 | | 2000-04-17 | 30,65 | 7.296.400 | 31,20 | 29,55 | 29,60 | 00:00:00 | | 2000-04-18 | 30,50 | 4.035.700 | 30,75 | 30,15 | 30,50 | 00:00:00 | | 2000-04-19 | 30,60 | 3.734.400 | 30,70 | 30,30 | 30,55 | 00:00:00 | | 2000-04-20 | 31,40 | 6.195.700 | 31,45 | 30,35 | 30,50 | 00:00:00 | | 2000-04-21 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2000-04-24 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
