|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 21,11 | 2.405.400 | 21,16 | 20,88 | 21,05 | 00:00:00 | | 2003-12-30 | 21,00 | 2.825.800 | 21,24 | 20,98 | 21,23 | 00:00:00 | | 2003-12-31 | 21,00 | 0 | 21,00 | 21,00 | 21,00 | 00:00:00 | | 2004-01-01 | 21,00 | 0 | 21,00 | 21,00 | 21,00 | 00:00:00 | | 2004-01-02 | 21,30 | 1.919.300 | 21,34 | 20,94 | 20,94 | 00:00:00 | | 2004-01-05 | 21,48 | 3.256.000 | 21,52 | 21,18 | 21,35 | 00:00:00 | | 2004-01-06 | 21,49 | 2.166.400 | 21,61 | 21,36 | 21,45 | 00:00:00 | | 2004-01-07 | 21,49 | 4.325.700 | 21,62 | 21,42 | 21,45 | 00:00:00 | | 2004-01-08 | 21,35 | 5.515.100 | 21,66 | 21,26 | 21,58 | 00:00:00 | | 2004-01-09 | 21,29 | 4.591.300 | 21,50 | 21,12 | 21,48 | 00:00:00 | | 2004-01-12 | 21,26 | 3.566.100 | 21,45 | 21,24 | 21,24 | 00:00:00 | | 2004-01-13 | 21,37 | 5.597.400 | 21,61 | 21,30 | 21,39 | 00:00:00 | | 2004-01-14 | 21,58 | 6.076.800 | 21,66 | 21,25 | 21,31 | 00:00:00 | | 2004-01-15 | 21,80 | 9.895.200 | 21,94 | 21,46 | 21,55 | 00:00:00 | | 2004-01-16 | 22,23 | 12.660.300 | 22,47 | 21,94 | 21,97 | 00:00:00 | | 2004-01-19 | 22,33 | 5.579.100 | 22,50 | 22,18 | 22,31 | 00:00:00 | | 2004-01-20 | 22,09 | 6.659.600 | 22,35 | 21,90 | 22,34 | 00:00:00 | | 2004-01-21 | 22,12 | 5.311.700 | 22,13 | 21,90 | 22,01 | 00:00:00 | | 2004-01-22 | 22,23 | 6.032.400 | 22,32 | 22,04 | 22,15 | 00:00:00 | | 2004-01-23 | 22,21 | 3.491.900 | 22,35 | 22,16 | 22,25 | 00:00:00 | | 2004-01-26 | 22,13 | 3.295.200 | 22,25 | 22,03 | 22,25 | 00:00:00 | | 2004-01-27 | 22,24 | 4.386.700 | 22,34 | 22,15 | 22,15 | 00:00:00 | | 2004-01-28 | 22,26 | 3.501.000 | 22,32 | 22,03 | 22,03 | 00:00:00 | | 2004-01-29 | 21,98 | 5.007.500 | 22,17 | 21,92 | 22,08 | 00:00:00 | | 2004-01-30 | 21,82 | 5.048.500 | 22,07 | 21,71 | 22,03 | 00:00:00 | | 2004-02-02 | 21,90 | 3.604.600 | 21,97 | 21,74 | 21,88 | 00:00:00 | | 2004-02-03 | 21,65 | 6.343.800 | 21,93 | 21,55 | 21,90 | 00:00:00 | | 2004-02-04 | 21,63 | 5.097.200 | 21,74 | 21,44 | 21,53 | 00:00:00 | | 2004-02-05 | 21,53 | 6.115.000 | 21,87 | 21,47 | 21,63 | 00:00:00 | | 2004-02-06 | 21,64 | 4.452.600 | 21,80 | 21,50 | 21,60 | 00:00:00 | | 2004-02-09 | 21,90 | 5.622.500 | 21,97 | 21,66 | 21,66 | 00:00:00 | | 2004-02-10 | 21,89 | 4.697.400 | 21,96 | 21,77 | 21,85 | 00:00:00 | | 2004-02-11 | 21,93 | 4.236.600 | 21,97 | 21,77 | 21,88 | 00:00:00 | | 2004-02-12 | 21,89 | 6.264.100 | 22,07 | 21,79 | 21,97 | 00:00:00 | | 2004-02-13 | 21,67 | 4.703.000 | 21,94 | 21,55 | 21,85 | 00:00:00 | | 2004-02-16 | 21,70 | 4.008.500 | 21,74 | 21,57 | 21,62 | 00:00:00 | | 2004-02-17 | 21,82 | 5.677.300 | 21,94 | 21,65 | 21,74 | 00:00:00 | | 2004-02-18 | 21,68 | 6.936.900 | 21,92 | 21,66 | 21,84 | 00:00:00 | | 2004-02-19 | 21,95 | 6.702.200 | 22,00 | 21,70 | 21,70 | 00:00:00 | | 2004-02-20 | 22,01 | 10.609.600 | 22,23 | 21,84 | 21,90 | 00:00:00 | | 2004-02-23 | 22,14 | 5.424.300 | 22,22 | 22,02 | 22,02 | 00:00:00 | | 2004-02-24 | 21,82 | 6.219.800 | 22,13 | 21,79 | 22,13 | 00:00:00 | | 2004-02-25 | 21,70 | 6.984.800 | 21,90 | 21,55 | 21,86 | 00:00:00 | | 2004-02-26 | 21,71 | 3.823.500 | 21,87 | 21,58 | 21,79 | 00:00:00 | | 2004-02-27 | 21,75 | 4.655.500 | 21,94 | 21,75 | 21,82 | 00:00:00 | | 2004-03-01 | 21,89 | 5.299.300 | 21,95 | 21,80 | 21,80 | 00:00:00 | | 2004-03-02 | 21,96 | 6.638.300 | 21,97 | 21,81 | 21,92 | 00:00:00 | | 2004-03-03 | 21,96 | 5.247.900 | 22,02 | 21,82 | 21,86 | 00:00:00 | | 2004-03-04 | 22,14 | 5.640.000 | 22,18 | 21,95 | 21,95 | 00:00:00 | | 2004-03-05 | 22,19 | 5.989.200 | 22,33 | 22,04 | 22,20 | 00:00:00 | | 2004-03-08 | 22,14 | 3.620.100 | 22,26 | 22,05 | 22,22 | 00:00:00 | | 2004-03-09 | 22,10 | 4.216.800 | 22,18 | 22,01 | 22,01 | 00:00:00 | | 2004-03-10 | 21,97 | 5.384.500 | 22,07 | 21,85 | 21,98 | 00:00:00 | | 2004-03-11 | 21,25 | 10.315.900 | 21,82 | 21,23 | 21,79 | 00:00:00 | | 2004-03-12 | 21,20 | 9.968.500 | 21,21 | 20,83 | 21,12 | 00:00:00 | | 2004-03-15 | 20,76 | 8.344.600 | 21,20 | 20,65 | 21,16 | 00:00:00 | | 2004-03-16 | 20,78 | 7.406.400 | 20,90 | 20,64 | 20,85 | 00:00:00 | | 2004-03-17 | 21,29 | 10.965.700 | 21,45 | 21,02 | 21,08 | 00:00:00 | | 2004-03-18 | 20,99 | 6.532.400 | 21,30 | 20,85 | 21,28 | 00:00:00 | | 2004-03-19 | 21,13 | 9.617.800 | 21,21 | 20,86 | 21,18 | 00:00:00 | | 2004-03-22 | 20,77 | 6.019.000 | 20,92 | 20,61 | 20,89 | 00:00:00 | | 2004-03-23 | 20,80 | 4.315.000 | 20,94 | 20,64 | 20,80 | 00:00:00 | | 2004-03-24 | 20,68 | 6.927.300 | 20,92 | 20,50 | 20,73 | 00:00:00 | | 2004-03-25 | 20,82 | 6.533.000 | 20,97 | 20,68 | 20,75 | 00:00:00 | | 2004-03-26 | 20,83 | 4.424.400 | 21,01 | 20,75 | 20,94 | 00:00:00 | | 2004-03-29 | 20,95 | 4.302.500 | 21,05 | 20,75 | 20,84 | 00:00:00 | | 2004-03-30 | 20,90 | 3.898.100 | 21,01 | 20,76 | 21,01 | 00:00:00 | | 2004-03-31 | 20,76 | 4.146.400 | 21,04 | 20,73 | 20,86 | 00:00:00 | | 2004-04-01 | 20,86 | 4.075.800 | 20,90 | 20,69 | 20,78 | 00:00:00 | | 2004-04-02 | 21,26 | 7.012.300 | 21,32 | 20,78 | 20,87 | 00:00:00 | | 2004-04-05 | 21,51 | 6.270.200 | 21,72 | 21,25 | 21,30 | 00:00:00 | | 2004-04-06 | 21,83 | 7.713.200 | 21,84 | 21,55 | 21,63 | 00:00:00 | | 2004-04-07 | 21,70 | 13.021.200 | 22,02 | 21,54 | 21,62 | 00:00:00 | | 2004-04-08 | 21,61 | 7.658.900 | 21,81 | 21,53 | 21,78 | 00:00:00 | | 2004-04-09 | 21,61 | 0 | 21,61 | 21,61 | 21,61 | 00:00:00 | | 2004-04-12 | 21,61 | 0 | 21,61 | 21,61 | 21,61 | 00:00:00 | | 2004-04-13 | 21,84 | 5.950.400 | 21,90 | 21,66 | 21,81 | 00:00:00 | | 2004-04-14 | 21,82 | 6.175.900 | 21,88 | 21,63 | 21,76 | 00:00:00 | | 2004-04-15 | 21,80 | 3.986.900 | 21,87 | 21,74 | 21,76 | 00:00:00 | | 2004-04-16 | 22,14 | 11.852.900 | 22,20 | 21,79 | 21,79 | 00:00:00 | | 2004-04-19 | 22,03 | 5.141.100 | 22,18 | 21,85 | 22,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
