|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 14,91 | 7.146.000 | 15,19 | 14,37 | 14,51 | 00:00:00 | | 2002-10-08 | 14,62 | 7.187.900 | 15,28 | 14,31 | 15,28 | 00:00:00 | | 2002-10-09 | 14,89 | 7.403.900 | 14,93 | 14,26 | 14,70 | 00:00:00 | | 2002-10-10 | 15,30 | 7.934.500 | 15,45 | 14,73 | 14,75 | 00:00:00 | | 2002-10-11 | 16,22 | 10.194.500 | 16,22 | 15,33 | 15,46 | 00:00:00 | | 2002-10-14 | 16,05 | 6.690.700 | 16,35 | 15,82 | 16,05 | 00:00:00 | | 2002-10-15 | 17,20 | 11.780.700 | 17,49 | 16,42 | 16,43 | 00:00:00 | | 2002-10-16 | 16,94 | 10.681.000 | 17,58 | 16,53 | 16,85 | 00:00:00 | | 2002-10-17 | 17,30 | 9.382.900 | 17,60 | 17,06 | 17,30 | 00:00:00 | | 2002-10-18 | 17,31 | 9.617.100 | 17,63 | 17,05 | 17,55 | 00:00:00 | | 2002-10-21 | 17,84 | 7.433.200 | 17,90 | 17,20 | 17,30 | 00:00:00 | | 2002-10-22 | 18,25 | 9.520.000 | 18,44 | 17,74 | 17,98 | 00:00:00 | | 2002-10-23 | 17,10 | 10.470.700 | 18,50 | 17,08 | 18,40 | 00:00:00 | | 2002-10-24 | 17,70 | 6.551.200 | 17,72 | 17,25 | 17,34 | 00:00:00 | | 2002-10-25 | 17,37 | 6.116.600 | 17,50 | 17,10 | 17,32 | 00:00:00 | | 2002-10-28 | 17,91 | 7.021.500 | 18,13 | 17,51 | 17,70 | 00:00:00 | | 2002-10-29 | 17,18 | 6.870.100 | 17,93 | 17,02 | 17,85 | 00:00:00 | | 2002-10-30 | 17,61 | 6.216.600 | 17,77 | 16,98 | 17,34 | 00:00:00 | | 2002-10-31 | 18,00 | 8.522.900 | 18,00 | 17,52 | 17,52 | 00:00:00 | | 2002-11-01 | 17,72 | 3.820.700 | 17,92 | 17,32 | 17,92 | 00:00:00 | | 2002-11-04 | 18,16 | 6.973.800 | 18,29 | 17,94 | 18,11 | 00:00:00 | | 2002-11-05 | 18,70 | 8.125.600 | 18,85 | 18,01 | 18,02 | 00:00:00 | | 2002-11-06 | 18,68 | 8.757.600 | 19,18 | 18,56 | 18,99 | 00:00:00 | | 2002-11-07 | 17,95 | 11.740.400 | 19,12 | 17,92 | 18,88 | 00:00:00 | | 2002-11-08 | 17,61 | 8.618.800 | 18,04 | 17,33 | 17,78 | 00:00:00 | | 2002-11-11 | 17,06 | 7.347.600 | 17,27 | 16,80 | 17,20 | 00:00:00 | | 2002-11-12 | 16,79 | 14.010.300 | 17,19 | 16,24 | 17,13 | 00:00:00 | | 2002-11-13 | 16,65 | 9.163.900 | 16,70 | 16,11 | 16,70 | 00:00:00 | | 2002-11-14 | 17,34 | 13.064.600 | 17,46 | 16,42 | 16,51 | 00:00:00 | | 2002-11-15 | 17,72 | 10.132.300 | 17,96 | 17,53 | 17,65 | 00:00:00 | | 2002-11-18 | 18,20 | 8.027.700 | 18,41 | 17,80 | 17,80 | 00:00:00 | | 2002-11-19 | 18,00 | 5.636.100 | 18,01 | 17,68 | 18,00 | 00:00:00 | | 2002-11-20 | 18,02 | 3.953.400 | 18,09 | 17,67 | 18,00 | 00:00:00 | | 2002-11-21 | 18,69 | 8.262.100 | 18,75 | 18,23 | 18,36 | 00:00:00 | | 2002-11-22 | 18,93 | 7.296.700 | 19,05 | 18,67 | 18,75 | 00:00:00 | | 2002-11-25 | 19,15 | 8.392.800 | 19,43 | 19,08 | 19,10 | 00:00:00 | | 2002-11-26 | 18,79 | 7.432.200 | 19,27 | 18,71 | 19,26 | 00:00:00 | | 2002-11-27 | 19,68 | 7.258.600 | 19,72 | 18,65 | 18,65 | 00:00:00 | | 2002-11-28 | 19,95 | 7.542.200 | 20,08 | 19,46 | 19,70 | 00:00:00 | | 2002-11-29 | 20,09 | 7.895.100 | 20,34 | 19,92 | 20,04 | 00:00:00 | | 2002-12-02 | 20,32 | 9.375.900 | 20,95 | 20,26 | 20,26 | 00:00:00 | | 2002-12-03 | 19,75 | 9.754.300 | 20,60 | 19,60 | 20,60 | 00:00:00 | | 2002-12-04 | 19,74 | 6.553.300 | 20,00 | 19,22 | 19,52 | 00:00:00 | | 2002-12-05 | 19,09 | 7.744.500 | 20,15 | 18,94 | 19,80 | 00:00:00 | | 2002-12-06 | 19,04 | 6.912.100 | 19,35 | 18,52 | 19,12 | 00:00:00 | | 2002-12-09 | 18,63 | 5.816.700 | 19,31 | 18,52 | 19,26 | 00:00:00 | | 2002-12-10 | 18,89 | 5.255.200 | 19,15 | 18,60 | 18,60 | 00:00:00 | | 2002-12-11 | 19,37 | 6.564.500 | 19,49 | 18,80 | 19,06 | 00:00:00 | | 2002-12-12 | 19,26 | 7.220.500 | 19,63 | 19,03 | 19,38 | 00:00:00 | | 2002-12-13 | 19,01 | 5.749.100 | 19,20 | 18,73 | 19,15 | 00:00:00 | | 2002-12-16 | 19,41 | 5.241.100 | 19,63 | 18,73 | 18,76 | 00:00:00 | | 2002-12-17 | 19,53 | 7.254.700 | 19,87 | 19,20 | 19,50 | 00:00:00 | | 2002-12-18 | 19,35 | 7.285.400 | 19,70 | 19,22 | 19,58 | 00:00:00 | | 2002-12-19 | 19,43 | 11.381.200 | 19,58 | 18,65 | 19,49 | 00:00:00 | | 2002-12-20 | 19,81 | 22.162.200 | 19,81 | 19,35 | 19,40 | 00:00:00 | | 2002-12-23 | 19,91 | 3.831.500 | 20,07 | 19,68 | 19,84 | 00:00:00 | | 2002-12-24 | 19,91 | 0 | 19,91 | 19,91 | 19,91 | 00:00:00 | | 2002-12-25 | 19,91 | 0 | 19,91 | 19,91 | 19,91 | 00:00:00 | | 2002-12-26 | 19,91 | 0 | 19,91 | 19,91 | 19,91 | 00:00:00 | | 2002-12-27 | 19,30 | 3.375.900 | 20,00 | 19,19 | 20,00 | 00:00:00 | | 2002-12-30 | 19,60 | 2.479.500 | 19,60 | 19,10 | 19,10 | 00:00:00 | | 2002-12-31 | 19,60 | 0 | 19,60 | 19,60 | 19,60 | 00:00:00 | | 2003-01-01 | 19,60 | 0 | 19,60 | 19,60 | 19,60 | 00:00:00 | | 2003-01-02 | 20,10 | 7.150.800 | 20,10 | 19,35 | 19,35 | 00:00:00 | | 2003-01-03 | 20,12 | 5.632.700 | 20,31 | 19,93 | 20,06 | 00:00:00 | | 2003-01-06 | 20,20 | 4.255.500 | 20,48 | 19,93 | 20,25 | 00:00:00 | | 2003-01-07 | 20,27 | 5.984.100 | 20,34 | 20,00 | 20,20 | 00:00:00 | | 2003-01-08 | 20,10 | 6.120.300 | 20,28 | 20,00 | 20,20 | 00:00:00 | | 2003-01-09 | 20,27 | 8.640.600 | 20,27 | 19,50 | 20,08 | 00:00:00 | | 2003-01-10 | 20,03 | 8.056.600 | 20,60 | 19,83 | 20,30 | 00:00:00 | | 2003-01-13 | 20,07 | 5.950.800 | 20,45 | 19,93 | 20,23 | 00:00:00 | | 2003-01-14 | 20,39 | 6.762.000 | 20,53 | 20,07 | 20,10 | 00:00:00 | | 2003-01-15 | 19,79 | 7.464.300 | 20,50 | 19,75 | 20,50 | 00:00:00 | | 2003-01-16 | 19,94 | 6.498.400 | 20,05 | 19,52 | 19,94 | 00:00:00 | | 2003-01-17 | 19,03 | 8.852.600 | 19,66 | 19,02 | 19,60 | 00:00:00 | | 2003-01-20 | 18,78 | 5.311.100 | 19,28 | 18,69 | 19,10 | 00:00:00 | | 2003-01-21 | 18,40 | 8.727.600 | 19,14 | 18,39 | 19,00 | 00:00:00 | | 2003-01-22 | 17,44 | 20.227.900 | 18,68 | 17,44 | 18,59 | 00:00:00 | | 2003-01-23 | 17,95 | 13.640.200 | 18,23 | 17,31 | 17,74 | 00:00:00 | | 2003-01-24 | 18,04 | 9.570.900 | 18,45 | 17,95 | 18,10 | 00:00:00 | | 2003-01-27 | 17,72 | 12.884.000 | 18,22 | 17,42 | 17,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
