|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 19,93 | 6.303.600 | 20,38 | 19,75 | 20,30 | 00:00:00 | | 2003-05-20 | 19,79 | 6.077.700 | 19,93 | 19,46 | 19,80 | 00:00:00 | | 2003-05-21 | 19,35 | 5.796.400 | 19,70 | 19,31 | 19,62 | 00:00:00 | | 2003-05-22 | 19,71 | 5.220.400 | 19,72 | 19,37 | 19,54 | 00:00:00 | | 2003-05-23 | 19,85 | 3.711.100 | 19,89 | 19,43 | 19,76 | 00:00:00 | | 2003-05-26 | 19,72 | 2.258.800 | 19,96 | 19,67 | 19,85 | 00:00:00 | | 2003-05-27 | 19,74 | 4.387.500 | 19,87 | 19,37 | 19,60 | 00:00:00 | | 2003-05-28 | 20,12 | 6.255.100 | 20,20 | 19,91 | 20,01 | 00:00:00 | | 2003-05-29 | 20,16 | 4.089.600 | 20,20 | 19,98 | 20,08 | 00:00:00 | | 2003-05-30 | 20,24 | 6.306.100 | 20,79 | 20,07 | 20,15 | 00:00:00 | | 2003-06-02 | 20,80 | 5.268.900 | 20,85 | 20,40 | 20,49 | 00:00:00 | | 2003-06-03 | 20,50 | 6.046.100 | 20,99 | 20,40 | 20,60 | 00:00:00 | | 2003-06-04 | 20,81 | 5.866.100 | 20,91 | 20,48 | 20,51 | 00:00:00 | | 2003-06-05 | 20,60 | 5.651.100 | 21,00 | 20,36 | 20,98 | 00:00:00 | | 2003-06-06 | 20,75 | 5.728.400 | 20,79 | 20,46 | 20,65 | 00:00:00 | | 2003-06-09 | 20,43 | 3.131.800 | 20,77 | 20,40 | 20,63 | 00:00:00 | | 2003-06-10 | 20,61 | 3.299.100 | 20,75 | 20,43 | 20,43 | 00:00:00 | | 2003-06-11 | 20,58 | 6.306.500 | 20,72 | 20,29 | 20,62 | 00:00:00 | | 2003-06-12 | 20,65 | 6.190.600 | 20,97 | 20,65 | 20,70 | 00:00:00 | | 2003-06-13 | 20,51 | 3.890.900 | 20,80 | 20,32 | 20,70 | 00:00:00 | | 2003-06-16 | 20,75 | 4.160.700 | 20,75 | 20,30 | 20,30 | 00:00:00 | | 2003-06-17 | 21,17 | 12.501.700 | 21,19 | 20,75 | 20,93 | 00:00:00 | | 2003-06-18 | 21,65 | 10.552.800 | 21,72 | 21,20 | 21,25 | 00:00:00 | | 2003-06-19 | 21,31 | 7.553.300 | 21,85 | 21,26 | 21,71 | 00:00:00 | | 2003-06-20 | 21,57 | 9.125.300 | 21,79 | 21,37 | 21,45 | 00:00:00 | | 2003-06-23 | 21,18 | 4.993.200 | 21,59 | 21,10 | 21,39 | 00:00:00 | | 2003-06-24 | 21,73 | 9.817.300 | 21,80 | 21,14 | 21,25 | 00:00:00 | | 2003-06-25 | 21,90 | 9.353.900 | 22,12 | 21,78 | 21,86 | 00:00:00 | | 2003-06-26 | 20,90 | 21.977.900 | 21,24 | 20,87 | 21,11 | 00:00:00 | | 2003-06-27 | 20,76 | 7.169.400 | 21,12 | 20,76 | 21,00 | 00:00:00 | | 2003-06-30 | 20,18 | 9.842.400 | 20,90 | 20,18 | 20,75 | 00:00:00 | | 2003-07-01 | 19,59 | 14.120.100 | 20,33 | 19,43 | 20,28 | 00:00:00 | | 2003-07-02 | 19,76 | 9.255.100 | 19,88 | 19,55 | 19,80 | 00:00:00 | | 2003-07-03 | 19,61 | 5.685.300 | 19,93 | 19,42 | 19,85 | 00:00:00 | | 2003-07-04 | 19,55 | 3.972.900 | 19,74 | 19,45 | 19,59 | 00:00:00 | | 2003-07-07 | 20,27 | 8.940.700 | 20,29 | 19,66 | 19,66 | 00:00:00 | | 2003-07-08 | 20,13 | 5.987.700 | 20,45 | 19,96 | 20,28 | 00:00:00 | | 2003-07-09 | 20,09 | 3.193.500 | 20,34 | 20,00 | 20,19 | 00:00:00 | | 2003-07-10 | 19,87 | 3.708.400 | 20,15 | 19,72 | 20,02 | 00:00:00 | | 2003-07-11 | 20,02 | 8.496.500 | 20,09 | 19,72 | 19,77 | 00:00:00 | | 2003-07-14 | 20,34 | 4.717.900 | 20,40 | 19,90 | 20,10 | 00:00:00 | | 2003-07-15 | 20,51 | 7.457.200 | 20,85 | 20,14 | 20,14 | 00:00:00 | | 2003-07-16 | 20,71 | 7.293.700 | 20,83 | 20,42 | 20,65 | 00:00:00 | | 2003-07-17 | 20,46 | 5.049.300 | 20,68 | 20,30 | 20,68 | 00:00:00 | | 2003-07-18 | 20,22 | 4.967.100 | 20,55 | 20,20 | 20,52 | 00:00:00 | | 2003-07-21 | 19,89 | 4.180.300 | 20,36 | 19,80 | 20,35 | 00:00:00 | | 2003-07-22 | 19,95 | 3.355.200 | 20,02 | 19,71 | 19,80 | 00:00:00 | | 2003-07-23 | 19,95 | 4.726.100 | 20,17 | 19,79 | 20,06 | 00:00:00 | | 2003-07-24 | 20,31 | 4.965.800 | 20,40 | 19,88 | 20,02 | 00:00:00 | | 2003-07-25 | 19,97 | 3.739.600 | 20,28 | 19,91 | 20,20 | 00:00:00 | | 2003-07-28 | 20,15 | 5.033.000 | 20,50 | 20,11 | 20,20 | 00:00:00 | | 2003-07-29 | 20,08 | 4.413.900 | 20,45 | 19,93 | 20,25 | 00:00:00 | | 2003-07-30 | 20,39 | 5.141.700 | 20,39 | 20,06 | 20,06 | 00:00:00 | | 2003-07-31 | 20,58 | 6.226.400 | 20,75 | 20,12 | 20,40 | 00:00:00 | | 2003-08-01 | 20,27 | 3.995.800 | 20,59 | 20,22 | 20,50 | 00:00:00 | | 2003-08-04 | 20,13 | 4.446.400 | 20,57 | 19,93 | 20,45 | 00:00:00 | | 2003-08-05 | 20,20 | 4.916.700 | 20,37 | 19,97 | 20,15 | 00:00:00 | | 2003-08-06 | 19,85 | 4.900.400 | 20,11 | 19,71 | 20,11 | 00:00:00 | | 2003-08-07 | 19,70 | 5.211.500 | 19,96 | 19,51 | 19,96 | 00:00:00 | | 2003-08-08 | 19,81 | 2.918.800 | 19,89 | 19,58 | 19,79 | 00:00:00 | | 2003-08-11 | 19,83 | 3.812.000 | 19,90 | 19,53 | 19,79 | 00:00:00 | | 2003-08-12 | 19,95 | 3.594.500 | 20,07 | 19,77 | 19,85 | 00:00:00 | | 2003-08-13 | 20,03 | 4.224.300 | 20,38 | 20,00 | 20,09 | 00:00:00 | | 2003-08-14 | 20,33 | 8.973.400 | 20,40 | 20,08 | 20,15 | 00:00:00 | | 2003-08-15 | 20,33 | 0 | 20,33 | 20,33 | 20,33 | 00:00:00 | | 2003-08-18 | 20,44 | 4.278.300 | 20,54 | 20,28 | 20,48 | 00:00:00 | | 2003-08-19 | 20,47 | 3.236.600 | 20,54 | 20,36 | 20,50 | 00:00:00 | | 2003-08-20 | 20,17 | 3.635.100 | 20,48 | 20,06 | 20,43 | 00:00:00 | | 2003-08-21 | 20,25 | 3.981.400 | 20,41 | 20,19 | 20,19 | 00:00:00 | | 2003-08-22 | 20,25 | 2.610.400 | 20,41 | 20,16 | 20,20 | 00:00:00 | | 2003-08-25 | 20,04 | 2.636.800 | 20,18 | 19,96 | 20,16 | 00:00:00 | | 2003-08-26 | 19,89 | 3.497.400 | 20,16 | 19,82 | 20,06 | 00:00:00 | | 2003-08-27 | 19,89 | 3.308.800 | 20,05 | 19,74 | 19,96 | 00:00:00 | | 2003-08-28 | 19,76 | 3.921.800 | 20,03 | 19,70 | 19,84 | 00:00:00 | | 2003-08-29 | 19,57 | 4.787.700 | 19,91 | 19,56 | 19,91 | 00:00:00 | | 2003-09-01 | 19,78 | 3.014.900 | 19,85 | 19,61 | 19,61 | 00:00:00 | | 2003-09-02 | 20,19 | 5.673.300 | 20,19 | 19,77 | 19,81 | 00:00:00 | | 2003-09-03 | 20,40 | 9.017.100 | 20,50 | 20,15 | 20,20 | 00:00:00 | | 2003-09-04 | 20,66 | 7.443.000 | 20,71 | 20,28 | 20,38 | 00:00:00 | | 2003-09-05 | 20,31 | 6.897.100 | 20,82 | 20,31 | 20,58 | 00:00:00 | | 2003-09-08 | 21,10 | 11.058.300 | 21,19 | 20,32 | 20,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
