|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 17,72 | 12.884.000 | 18,22 | 17,42 | 17,80 | 00:00:00 | | 2003-01-28 | 17,87 | 13.448.700 | 18,16 | 17,70 | 18,03 | 00:00:00 | | 2003-01-29 | 18,42 | 15.046.900 | 18,46 | 17,10 | 17,60 | 00:00:00 | | 2003-01-30 | 19,00 | 11.952.400 | 19,14 | 18,47 | 18,65 | 00:00:00 | | 2003-01-31 | 19,68 | 18.022.700 | 19,68 | 18,53 | 18,62 | 00:00:00 | | 2003-02-03 | 19,93 | 12.189.000 | 20,05 | 19,77 | 19,95 | 00:00:00 | | 2003-02-04 | 19,30 | 12.492.000 | 19,86 | 19,20 | 19,86 | 00:00:00 | | 2003-02-05 | 19,90 | 9.403.300 | 19,90 | 19,05 | 19,35 | 00:00:00 | | 2003-02-06 | 19,78 | 11.255.500 | 20,05 | 19,58 | 19,70 | 00:00:00 | | 2003-02-07 | 20,02 | 9.832.100 | 20,08 | 19,66 | 19,76 | 00:00:00 | | 2003-02-10 | 19,97 | 7.788.400 | 20,01 | 19,70 | 19,90 | 00:00:00 | | 2003-02-11 | 20,99 | 21.708.900 | 21,21 | 20,02 | 20,10 | 00:00:00 | | 2003-02-12 | 20,60 | 11.132.500 | 21,07 | 20,54 | 20,80 | 00:00:00 | | 2003-02-13 | 20,53 | 12.216.000 | 20,97 | 20,41 | 20,49 | 00:00:00 | | 2003-02-14 | 21,43 | 13.544.100 | 21,73 | 20,69 | 20,80 | 00:00:00 | | 2003-02-17 | 21,74 | 6.700.400 | 21,92 | 21,68 | 21,80 | 00:00:00 | | 2003-02-18 | 22,49 | 12.350.500 | 22,63 | 21,47 | 21,74 | 00:00:00 | | 2003-02-19 | 21,72 | 12.453.300 | 22,46 | 21,72 | 22,32 | 00:00:00 | | 2003-02-20 | 21,73 | 19.895.000 | 22,45 | 21,55 | 21,75 | 00:00:00 | | 2003-02-21 | 22,93 | 29.314.100 | 23,00 | 21,56 | 21,70 | 00:00:00 | | 2003-02-24 | 24,20 | 36.770.800 | 24,26 | 23,13 | 23,22 | 00:00:00 | | 2003-02-25 | 22,86 | 37.665.700 | 23,94 | 22,74 | 23,84 | 00:00:00 | | 2003-02-26 | 22,44 | 17.839.600 | 23,38 | 22,41 | 23,15 | 00:00:00 | | 2003-02-27 | 23,36 | 22.133.200 | 23,72 | 22,24 | 22,70 | 00:00:00 | | 2003-02-28 | 23,45 | 19.477.700 | 24,06 | 23,00 | 23,47 | 00:00:00 | | 2003-03-03 | 24,40 | 25.242.800 | 24,75 | 23,46 | 23,65 | 00:00:00 | | 2003-03-04 | 23,40 | 22.835.200 | 24,39 | 23,17 | 24,24 | 00:00:00 | | 2003-03-05 | 22,00 | 29.692.200 | 23,08 | 22,00 | 23,05 | 00:00:00 | | 2003-03-06 | 20,70 | 32.675.900 | 21,80 | 20,56 | 21,80 | 00:00:00 | | 2003-03-07 | 20,13 | 21.591.900 | 21,06 | 20,05 | 20,44 | 00:00:00 | | 2003-03-10 | 19,41 | 14.606.200 | 20,20 | 19,22 | 20,20 | 00:00:00 | | 2003-03-11 | 19,60 | 20.415.900 | 20,28 | 18,72 | 19,02 | 00:00:00 | | 2003-03-12 | 19,12 | 13.806.000 | 19,91 | 18,91 | 19,71 | 00:00:00 | | 2003-03-13 | 19,60 | 13.851.000 | 19,60 | 18,54 | 19,35 | 00:00:00 | | 2003-03-14 | 20,56 | 17.842.900 | 20,98 | 19,72 | 19,99 | 00:00:00 | | 2003-03-17 | 20,70 | 18.433.700 | 21,00 | 19,55 | 20,08 | 00:00:00 | | 2003-03-18 | 20,14 | 17.833.500 | 21,29 | 19,96 | 20,74 | 00:00:00 | | 2003-03-19 | 20,00 | 14.749.600 | 20,70 | 19,55 | 19,90 | 00:00:00 | | 2003-03-20 | 19,09 | 15.030.000 | 20,15 | 19,06 | 19,59 | 00:00:00 | | 2003-03-21 | 20,20 | 15.506.800 | 20,20 | 19,45 | 19,58 | 00:00:00 | | 2003-03-24 | 19,60 | 7.340.600 | 20,34 | 19,44 | 19,87 | 00:00:00 | | 2003-03-25 | 20,04 | 8.599.000 | 20,14 | 19,09 | 19,65 | 00:00:00 | | 2003-03-26 | 19,80 | 12.970.600 | 20,25 | 19,80 | 20,06 | 00:00:00 | | 2003-03-27 | 19,55 | 5.165.100 | 19,70 | 19,23 | 19,58 | 00:00:00 | | 2003-03-28 | 19,66 | 5.411.100 | 19,72 | 19,26 | 19,72 | 00:00:00 | | 2003-03-31 | 18,88 | 7.172.300 | 19,09 | 18,67 | 19,09 | 00:00:00 | | 2003-04-01 | 18,65 | 7.220.500 | 19,11 | 18,50 | 19,00 | 00:00:00 | | 2003-04-02 | 18,83 | 11.411.000 | 18,97 | 18,23 | 18,92 | 00:00:00 | | 2003-04-03 | 19,20 | 11.223.300 | 19,47 | 18,78 | 18,78 | 00:00:00 | | 2003-04-04 | 18,75 | 10.550.300 | 19,27 | 18,55 | 19,08 | 00:00:00 | | 2003-04-07 | 19,40 | 9.162.000 | 19,56 | 19,30 | 19,49 | 00:00:00 | | 2003-04-08 | 19,53 | 6.647.400 | 19,68 | 19,12 | 19,42 | 00:00:00 | | 2003-04-09 | 19,32 | 7.436.600 | 19,60 | 19,20 | 19,30 | 00:00:00 | | 2003-04-10 | 19,25 | 4.963.800 | 19,46 | 19,12 | 19,18 | 00:00:00 | | 2003-04-11 | 18,93 | 9.631.800 | 19,50 | 18,80 | 19,50 | 00:00:00 | | 2003-04-14 | 18,75 | 7.644.100 | 19,00 | 18,65 | 19,00 | 00:00:00 | | 2003-04-15 | 19,69 | 15.774.100 | 19,72 | 19,05 | 19,10 | 00:00:00 | | 2003-04-16 | 19,49 | 7.963.300 | 20,08 | 19,40 | 20,00 | 00:00:00 | | 2003-04-17 | 19,81 | 6.526.600 | 19,87 | 19,51 | 19,68 | 00:00:00 | | 2003-04-18 | 19,81 | 0 | 19,81 | 19,81 | 19,81 | 00:00:00 | | 2003-04-21 | 19,81 | 0 | 19,81 | 19,81 | 19,81 | 00:00:00 | | 2003-04-22 | 20,08 | 5.352.500 | 20,10 | 19,53 | 19,85 | 00:00:00 | | 2003-04-23 | 20,24 | 10.993.600 | 20,65 | 20,22 | 20,30 | 00:00:00 | | 2003-04-24 | 20,00 | 5.324.800 | 20,50 | 19,97 | 20,29 | 00:00:00 | | 2003-04-25 | 19,86 | 5.149.800 | 20,27 | 19,56 | 20,27 | 00:00:00 | | 2003-04-28 | 20,60 | 7.760.700 | 20,61 | 19,91 | 19,91 | 00:00:00 | | 2003-04-29 | 20,61 | 9.339.800 | 20,98 | 20,56 | 20,80 | 00:00:00 | | 2003-04-30 | 20,59 | 7.938.100 | 20,94 | 20,55 | 20,60 | 00:00:00 | | 2003-05-01 | 20,59 | 0 | 20,59 | 20,59 | 20,59 | 00:00:00 | | 2003-05-02 | 20,55 | 6.347.800 | 20,67 | 20,17 | 20,52 | 00:00:00 | | 2003-05-05 | 20,78 | 5.263.400 | 21,01 | 20,74 | 20,77 | 00:00:00 | | 2003-05-06 | 21,02 | 9.980.400 | 21,04 | 20,67 | 20,67 | 00:00:00 | | 2003-05-07 | 20,82 | 9.967.300 | 20,94 | 20,57 | 20,80 | 00:00:00 | | 2003-05-08 | 20,43 | 7.379.600 | 20,93 | 20,30 | 20,79 | 00:00:00 | | 2003-05-09 | 20,31 | 4.645.200 | 20,42 | 20,03 | 20,40 | 00:00:00 | | 2003-05-12 | 20,56 | 5.722.300 | 20,59 | 20,10 | 20,44 | 00:00:00 | | 2003-05-13 | 20,50 | 6.089.000 | 20,85 | 20,35 | 20,60 | 00:00:00 | | 2003-05-14 | 20,31 | 7.574.900 | 20,64 | 20,18 | 20,50 | 00:00:00 | | 2003-05-15 | 20,45 | 4.445.900 | 20,63 | 20,26 | 20,26 | 00:00:00 | | 2003-05-16 | 20,69 | 5.687.900 | 20,79 | 20,50 | 20,65 | 00:00:00 | | 2003-05-19 | 19,93 | 6.303.600 | 20,38 | 19,75 | 20,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
