|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 22,03 | 5.141.100 | 22,18 | 21,85 | 22,02 | 00:00:00 | | 2004-04-20 | 22,07 | 6.698.900 | 22,26 | 22,04 | 22,12 | 00:00:00 | | 2004-04-21 | 22,01 | 5.322.700 | 22,14 | 21,96 | 22,01 | 00:00:00 | | 2004-04-22 | 22,24 | 4.574.200 | 22,24 | 21,93 | 22,05 | 00:00:00 | | 2004-04-23 | 22,31 | 21.443.000 | 22,45 | 22,29 | 22,35 | 00:00:00 | | 2004-04-26 | 22,43 | 11.770.500 | 22,64 | 22,36 | 22,39 | 00:00:00 | | 2004-04-27 | 22,39 | 5.326.600 | 22,52 | 22,35 | 22,47 | 00:00:00 | | 2004-04-28 | 22,22 | 5.841.300 | 22,48 | 22,17 | 22,48 | 00:00:00 | | 2004-04-29 | 22,15 | 5.026.100 | 22,26 | 22,04 | 22,12 | 00:00:00 | | 2004-04-30 | 22,00 | 3.581.500 | 22,14 | 21,96 | 22,00 | 00:00:00 | | 2004-05-03 | 21,97 | 4.057.600 | 22,05 | 21,87 | 21,92 | 00:00:00 | | 2004-05-04 | 21,96 | 4.224.000 | 21,99 | 21,78 | 21,93 | 00:00:00 | | 2004-05-05 | 21,95 | 4.071.600 | 22,04 | 21,82 | 21,84 | 00:00:00 | | 2004-05-06 | 21,66 | 8.086.800 | 21,91 | 21,53 | 21,91 | 00:00:00 | | 2004-05-07 | 21,51 | 5.618.100 | 21,68 | 21,33 | 21,64 | 00:00:00 | | 2004-05-10 | 21,14 | 7.470.100 | 21,38 | 20,98 | 21,32 | 00:00:00 | | 2004-05-11 | 21,25 | 5.834.600 | 21,27 | 21,04 | 21,14 | 00:00:00 | | 2004-05-12 | 20,91 | 6.671.100 | 21,33 | 20,86 | 21,33 | 00:00:00 | | 2004-05-13 | 20,91 | 6.806.000 | 21,04 | 20,84 | 21,00 | 00:00:00 | | 2004-05-14 | 21,04 | 6.281.600 | 21,20 | 20,91 | 20,95 | 00:00:00 | | 2004-05-17 | 20,87 | 7.494.900 | 20,91 | 20,67 | 20,81 | 00:00:00 | | 2004-05-18 | 20,96 | 4.200.000 | 21,02 | 20,90 | 20,90 | 00:00:00 | | 2004-05-19 | 21,25 | 6.042.100 | 21,28 | 21,08 | 21,10 | 00:00:00 | | 2004-05-20 | 21,13 | 3.593.900 | 21,15 | 21,00 | 21,07 | 00:00:00 | | 2004-05-21 | 21,13 | 5.595.800 | 21,29 | 20,96 | 21,29 | 00:00:00 | | 2004-05-24 | 20,98 | 4.610.600 | 21,19 | 20,81 | 20,86 | 00:00:00 | | 2004-05-25 | 20,89 | 4.786.400 | 20,96 | 20,77 | 20,96 | 00:00:00 | | 2004-05-26 | 21,03 | 4.197.900 | 21,14 | 21,00 | 21,05 | 00:00:00 | | 2004-05-27 | 21,24 | 5.818.700 | 21,38 | 21,07 | 21,07 | 00:00:00 | | 2004-05-28 | 21,24 | 6.319.300 | 21,42 | 21,24 | 21,37 | 00:00:00 | | 2004-05-31 | 21,27 | 1.584.700 | 21,31 | 21,15 | 21,23 | 00:00:00 | | 2004-06-01 | 21,05 | 6.831.600 | 21,30 | 21,05 | 21,30 | 00:00:00 | | 2004-06-02 | 21,11 | 4.120.400 | 21,28 | 21,06 | 21,14 | 00:00:00 | | 2004-06-03 | 21,04 | 5.288.600 | 21,20 | 20,96 | 21,05 | 00:00:00 | | 2004-06-04 | 21,16 | 3.895.500 | 21,21 | 21,06 | 21,06 | 00:00:00 | | 2004-06-07 | 21,33 | 3.297.100 | 21,38 | 21,25 | 21,25 | 00:00:00 | | 2004-06-08 | 21,33 | 5.540.200 | 21,44 | 21,32 | 21,38 | 00:00:00 | | 2004-06-09 | 21,37 | 4.569.900 | 21,51 | 21,36 | 21,39 | 00:00:00 | | 2004-06-10 | 21,69 | 6.892.600 | 21,74 | 21,37 | 21,37 | 00:00:00 | | 2004-06-11 | 21,70 | 5.056.100 | 21,81 | 21,65 | 21,70 | 00:00:00 | | 2004-06-14 | 21,52 | 4.644.200 | 21,69 | 21,44 | 21,65 | 00:00:00 | | 2004-06-15 | 21,62 | 4.950.700 | 21,69 | 21,45 | 21,53 | 00:00:00 | | 2004-06-16 | 21,65 | 6.636.200 | 21,75 | 21,60 | 21,70 | 00:00:00 | | 2004-06-17 | 21,89 | 6.511.700 | 21,90 | 21,63 | 21,63 | 00:00:00 | | 2004-06-18 | 22,02 | 19.435.800 | 22,14 | 21,87 | 21,98 | 00:00:00 | | 2004-06-21 | 21,90 | 5.201.800 | 22,17 | 21,77 | 22,14 | 00:00:00 | | 2004-06-22 | 21,95 | 5.543.500 | 22,09 | 21,84 | 21,87 | 00:00:00 | | 2004-06-23 | 22,05 | 4.327.800 | 22,15 | 22,00 | 22,04 | 00:00:00 | | 2004-06-24 | 22,26 | 7.909.200 | 22,35 | 22,15 | 22,15 | 00:00:00 | | 2004-06-25 | 22,24 | 5.070.300 | 22,33 | 22,09 | 22,26 | 00:00:00 | | 2004-06-28 | 22,25 | 3.811.900 | 22,33 | 22,14 | 22,20 | 00:00:00 | | 2004-06-29 | 22,20 | 3.617.400 | 22,30 | 22,15 | 22,19 | 00:00:00 | | 2004-06-30 | 22,17 | 3.915.100 | 22,30 | 22,15 | 22,25 | 00:00:00 | | 2004-07-01 | 22,00 | 5.455.400 | 22,34 | 21,91 | 22,17 | 00:00:00 | | 2004-07-02 | 21,93 | 4.300.000 | 22,05 | 21,83 | 21,94 | 00:00:00 | | 2004-07-05 | 21,84 | 4.162.500 | 21,90 | 21,67 | 21,80 | 00:00:00 | | 2004-07-06 | 21,66 | 6.590.400 | 21,88 | 21,54 | 21,88 | 00:00:00 | | 2004-07-07 | 21,69 | 3.995.800 | 21,79 | 21,60 | 21,70 | 00:00:00 | | 2004-07-08 | 21,76 | 4.347.400 | 21,80 | 21,53 | 21,61 | 00:00:00 | | 2004-07-09 | 21,89 | 5.488.800 | 21,99 | 21,56 | 21,66 | 00:00:00 | | 2004-07-12 | 21,85 | 4.038.500 | 22,06 | 21,83 | 21,92 | 00:00:00 | | 2004-07-13 | 22,01 | 4.138.900 | 22,13 | 21,92 | 21,96 | 00:00:00 | | 2004-07-14 | 22,02 | 4.728.900 | 22,05 | 21,80 | 21,96 | 00:00:00 | | 2004-07-15 | 21,91 | 3.876.100 | 21,98 | 21,85 | 21,95 | 00:00:00 | | 2004-07-16 | 21,80 | 9.362.000 | 21,98 | 21,77 | 21,96 | 00:00:00 | | 2004-07-19 | 21,74 | 5.214.700 | 21,81 | 21,52 | 21,75 | 00:00:00 | | 2004-07-20 | 21,57 | 5.654.300 | 21,69 | 21,50 | 21,65 | 00:00:00 | | 2004-07-21 | 21,77 | 5.222.100 | 21,85 | 21,63 | 21,67 | 00:00:00 | | 2004-07-22 | 21,65 | 4.651.400 | 21,84 | 21,58 | 21,66 | 00:00:00 | | 2004-07-23 | 21,71 | 3.471.300 | 21,75 | 21,56 | 21,67 | 00:00:00 | | 2004-07-26 | 21,58 | 4.606.300 | 21,76 | 21,51 | 21,65 | 00:00:00 | | 2004-07-27 | 21,85 | 5.108.400 | 21,88 | 21,55 | 21,56 | 00:00:00 | | 2004-07-28 | 21,80 | 4.459.900 | 22,00 | 21,73 | 21,90 | 00:00:00 | | 2004-07-29 | 22,04 | 5.648.200 | 22,07 | 21,88 | 21,88 | 00:00:00 | | 2004-07-30 | 21,97 | 4.077.900 | 22,09 | 21,97 | 22,06 | 00:00:00 | | 2004-08-02 | 21,72 | 5.055.000 | 21,93 | 21,69 | 21,90 | 00:00:00 | | 2004-08-03 | 21,76 | 2.693.000 | 21,85 | 21,68 | 21,74 | 00:00:00 | | 2004-08-04 | 21,59 | 4.192.400 | 21,71 | 21,51 | 21,66 | 00:00:00 | | 2004-08-05 | 21,54 | 2.687.000 | 21,77 | 21,51 | 21,63 | 00:00:00 | | 2004-08-06 | 21,18 | 6.717.600 | 21,51 | 21,12 | 21,44 | 00:00:00 | | 2004-08-09 | 21,08 | 5.766.400 | 21,23 | 20,95 | 21,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
