|
 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 | | 2003-09-08 | 21,10 | 11.058.300 | 21,19 | 20,32 | 20,35 | 00:00:00 | | 2003-09-09 | 21,08 | 9.830.000 | 21,42 | 20,86 | 21,25 | 00:00:00 | | 2003-09-10 | 20,89 | 7.852.700 | 21,09 | 20,67 | 21,00 | 00:00:00 | | 2003-09-11 | 20,50 | 8.113.100 | 20,95 | 20,49 | 20,70 | 00:00:00 | | 2003-09-12 | 20,32 | 9.920.700 | 20,69 | 20,03 | 20,69 | 00:00:00 | | 2003-09-15 | 20,31 | 4.178.400 | 20,40 | 20,17 | 20,33 | 00:00:00 | | 2003-09-16 | 20,36 | 4.325.000 | 20,45 | 20,27 | 20,34 | 00:00:00 | | 2003-09-17 | 20,39 | 5.344.400 | 20,65 | 20,25 | 20,49 | 00:00:00 | | 2003-09-18 | 20,67 | 8.790.400 | 20,70 | 20,32 | 20,35 | 00:00:00 | | 2003-09-19 | 20,76 | 10.144.400 | 20,80 | 20,50 | 20,65 | 00:00:00 | | 2003-09-22 | 20,30 | 5.576.400 | 20,56 | 20,15 | 20,41 | 00:00:00 | | 2003-09-23 | 20,18 | 5.306.800 | 20,36 | 20,03 | 20,36 | 00:00:00 | | 2003-09-24 | 19,94 | 5.590.400 | 20,28 | 19,91 | 20,24 | 00:00:00 | | 2003-09-25 | 19,78 | 6.529.300 | 20,03 | 19,67 | 19,80 | 00:00:00 | | 2003-09-26 | 19,64 | 6.232.000 | 19,84 | 19,53 | 19,73 | 00:00:00 | | 2003-09-29 | 19,74 | 4.314.300 | 19,88 | 19,54 | 19,54 | 00:00:00 | | 2003-09-30 | 19,38 | 6.979.700 | 19,89 | 19,21 | 19,85 | 00:00:00 | | 2003-10-01 | 19,40 | 7.340.100 | 19,49 | 19,12 | 19,49 | 00:00:00 | | 2003-10-02 | 19,13 | 10.542.000 | 19,65 | 18,95 | 19,57 | 00:00:00 | | 2003-10-03 | 19,74 | 9.029.600 | 19,78 | 19,20 | 19,24 | 00:00:00 | | 2003-10-06 | 19,58 | 4.543.900 | 19,75 | 19,46 | 19,75 | 00:00:00 | | 2003-10-07 | 19,43 | 5.444.200 | 19,59 | 19,27 | 19,59 | 00:00:00 | | 2003-10-08 | 19,37 | 5.314.900 | 19,63 | 19,32 | 19,42 | 00:00:00 | | 2003-10-09 | 19,70 | 5.427.500 | 19,72 | 19,24 | 19,44 | 00:00:00 | | 2003-10-10 | 19,49 | 4.894.300 | 19,76 | 19,46 | 19,57 | 00:00:00 | | 2003-10-13 | 19,85 | 6.880.100 | 19,95 | 19,50 | 19,50 | 00:00:00 | | 2003-10-14 | 19,84 | 4.621.200 | 19,99 | 19,73 | 19,99 | 00:00:00 | | 2003-10-15 | 19,98 | 6.872.000 | 20,18 | 19,86 | 19,90 | 00:00:00 | | 2003-10-16 | 19,88 | 4.813.700 | 20,09 | 19,77 | 19,91 | 00:00:00 | | 2003-10-17 | 19,65 | 4.480.600 | 20,05 | 19,62 | 20,00 | 00:00:00 | | 2003-10-20 | 19,69 | 2.683.400 | 19,82 | 19,62 | 19,62 | 00:00:00 | | 2003-10-21 | 19,89 | 3.800.900 | 19,89 | 19,71 | 19,81 | 00:00:00 | | 2003-10-22 | 19,57 | 4.000.900 | 19,87 | 19,51 | 19,84 | 00:00:00 | | 2003-10-23 | 19,30 | 4.331.400 | 19,45 | 19,22 | 19,40 | 00:00:00 | | 2003-10-24 | 19,38 | 3.189.400 | 19,40 | 19,22 | 19,38 | 00:00:00 | | 2003-10-27 | 19,38 | 2.928.100 | 19,49 | 19,31 | 19,39 | 00:00:00 | | 2003-10-28 | 19,38 | 3.954.400 | 19,46 | 19,26 | 19,41 | 00:00:00 | | 2003-10-29 | 19,43 | 2.878.800 | 19,50 | 19,33 | 19,49 | 00:00:00 | | 2003-10-30 | 19,59 | 8.228.300 | 19,84 | 19,38 | 19,46 | 00:00:00 | | 2003-10-31 | 19,80 | 6.676.200 | 19,89 | 19,51 | 19,55 | 00:00:00 | | 2003-11-03 | 20,12 | 6.383.700 | 20,12 | 19,80 | 19,85 | 00:00:00 | | 2003-11-04 | 20,13 | 5.743.800 | 20,23 | 19,98 | 20,12 | 00:00:00 | | 2003-11-05 | 20,05 | 4.378.800 | 20,20 | 19,96 | 20,13 | 00:00:00 | | 2003-11-06 | 19,94 | 5.472.500 | 20,16 | 19,90 | 20,08 | 00:00:00 | | 2003-11-07 | 20,16 | 5.881.800 | 20,23 | 20,00 | 20,00 | 00:00:00 | | 2003-11-10 | 20,04 | 3.250.400 | 20,11 | 19,98 | 20,10 | 00:00:00 | | 2003-11-11 | 20,21 | 4.422.100 | 20,23 | 19,88 | 19,90 | 00:00:00 | | 2003-11-12 | 20,66 | 13.079.800 | 20,79 | 20,09 | 20,12 | 00:00:00 | | 2003-11-13 | 20,81 | 8.608.900 | 20,86 | 20,54 | 20,81 | 00:00:00 | | 2003-11-14 | 20,89 | 12.065.800 | 21,11 | 20,64 | 20,73 | 00:00:00 | | 2003-11-17 | 20,82 | 9.318.300 | 21,05 | 20,63 | 20,79 | 00:00:00 | | 2003-11-18 | 20,95 | 11.103.700 | 21,25 | 20,90 | 21,03 | 00:00:00 | | 2003-11-19 | 20,71 | 8.307.700 | 20,97 | 20,64 | 20,76 | 00:00:00 | | 2003-11-20 | 20,49 | 7.078.900 | 20,86 | 20,35 | 20,84 | 00:00:00 | | 2003-11-21 | 20,58 | 4.329.600 | 20,71 | 20,41 | 20,41 | 00:00:00 | | 2003-11-24 | 20,89 | 5.352.000 | 20,93 | 20,61 | 20,65 | 00:00:00 | | 2003-11-25 | 20,73 | 6.665.300 | 20,96 | 20,68 | 20,86 | 00:00:00 | | 2003-11-26 | 20,87 | 6.342.600 | 21,10 | 20,71 | 20,71 | 00:00:00 | | 2003-11-27 | 20,87 | 2.737.200 | 21,03 | 20,85 | 20,98 | 00:00:00 | | 2003-11-28 | 20,84 | 4.497.700 | 20,95 | 20,73 | 20,83 | 00:00:00 | | 2003-12-01 | 20,93 | 5.834.200 | 21,01 | 20,87 | 20,98 | 00:00:00 | | 2003-12-02 | 21,29 | 10.986.500 | 21,32 | 20,90 | 20,98 | 00:00:00 | | 2003-12-03 | 21,90 | 15.250.600 | 21,98 | 21,31 | 21,35 | 00:00:00 | | 2003-12-04 | 21,52 | 13.085.300 | 21,81 | 21,49 | 21,60 | 00:00:00 | | 2003-12-05 | 21,30 | 6.784.700 | 21,59 | 21,25 | 21,57 | 00:00:00 | | 2003-12-08 | 21,35 | 3.586.000 | 21,43 | 21,16 | 21,28 | 00:00:00 | | 2003-12-09 | 21,37 | 4.269.600 | 21,53 | 21,32 | 21,51 | 00:00:00 | | 2003-12-10 | 21,28 | 4.182.000 | 21,41 | 21,21 | 21,34 | 00:00:00 | | 2003-12-11 | 21,47 | 3.518.600 | 21,50 | 21,32 | 21,34 | 00:00:00 | | 2003-12-12 | 21,42 | 4.067.100 | 21,55 | 21,25 | 21,50 | 00:00:00 | | 2003-12-15 | 21,50 | 4.173.700 | 21,71 | 21,43 | 21,69 | 00:00:00 | | 2003-12-16 | 21,50 | 4.553.200 | 21,55 | 21,35 | 21,48 | 00:00:00 | | 2003-12-17 | 21,39 | 3.314.500 | 21,50 | 21,29 | 21,44 | 00:00:00 | | 2003-12-18 | 21,51 | 4.988.400 | 21,61 | 21,24 | 21,32 | 00:00:00 | | 2003-12-19 | 21,29 | 9.831.400 | 21,62 | 21,27 | 21,60 | 00:00:00 | | 2003-12-22 | 20,95 | 4.113.600 | 21,31 | 20,90 | 21,24 | 00:00:00 | | 2003-12-23 | 20,94 | 3.446.200 | 21,06 | 20,86 | 20,86 | 00:00:00 | | 2003-12-24 | 20,94 | 0 | 20,94 | 20,94 | 20,94 | 00:00:00 | | 2003-12-25 | 20,94 | 0 | 20,94 | 20,94 | 20,94 | 00:00:00 | | 2003-12-26 | 20,94 | 0 | 20,94 | 20,94 | 20,94 | 00:00:00 | | 2003-12-29 | 21,11 | 2.405.400 | 21,16 | 20,88 | 21,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
