|
 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 | | 2004-08-09 | 21,08 | 5.766.400 | 21,23 | 20,95 | 21,19 | 00:00:00 | | 2004-08-10 | 21,19 | 3.914.500 | 21,29 | 21,01 | 21,01 | 00:00:00 | | 2004-08-11 | 21,18 | 6.463.500 | 21,23 | 21,01 | 21,23 | 00:00:00 | | 2004-08-12 | 21,06 | 4.609.100 | 21,36 | 20,96 | 21,16 | 00:00:00 | | 2004-08-13 | 21,00 | 3.437.600 | 21,12 | 20,91 | 21,00 | 00:00:00 | | 2004-08-16 | 21,09 | 2.767.300 | 21,16 | 20,85 | 20,95 | 00:00:00 | | 2004-08-17 | 21,14 | 3.088.100 | 21,25 | 21,06 | 21,11 | 00:00:00 | | 2004-08-18 | 21,15 | 2.133.700 | 21,21 | 21,03 | 21,07 | 00:00:00 | | 2004-08-19 | 21,13 | 3.920.900 | 21,29 | 21,08 | 21,25 | 00:00:00 | | 2004-08-20 | 21,12 | 2.844.400 | 21,15 | 20,97 | 21,12 | 00:00:00 | | 2004-08-23 | 21,25 | 3.150.400 | 21,35 | 21,11 | 21,15 | 00:00:00 | | 2004-08-24 | 21,34 | 3.145.500 | 21,45 | 21,25 | 21,25 | 00:00:00 | | 2004-08-25 | 21,43 | 2.821.300 | 21,54 | 21,39 | 21,42 | 00:00:00 | | 2004-08-26 | 21,48 | 2.610.000 | 21,66 | 21,45 | 21,60 | 00:00:00 | | 2004-08-27 | 21,49 | 2.123.700 | 21,59 | 21,41 | 21,51 | 00:00:00 | | 2004-08-30 | 21,51 | 978.500 | 21,57 | 21,39 | 21,57 | 00:00:00 | | 2004-08-31 | 21,44 | 2.923.600 | 21,58 | 21,41 | 21,45 | 00:00:00 | | 2004-09-01 | 21,56 | 2.781.500 | 21,61 | 21,45 | 21,49 | 00:00:00 | | 2004-09-02 | 21,72 | 3.959.600 | 21,77 | 21,46 | 21,55 | 00:00:00 | | 2004-09-03 | 21,94 | 5.361.000 | 21,98 | 21,72 | 21,79 | 00:00:00 | | 2004-09-06 | 22,00 | 4.295.200 | 22,07 | 21,94 | 22,00 | 00:00:00 | | 2004-09-07 | 22,15 | 5.004.500 | 22,17 | 22,03 | 22,04 | 00:00:00 | | 2004-09-08 | 22,15 | 3.942.500 | 22,22 | 22,10 | 22,12 | 00:00:00 | | 2004-09-09 | 22,07 | 7.258.300 | 22,30 | 22,05 | 22,15 | 00:00:00 | | 2004-09-10 | 22,24 | 3.702.200 | 22,30 | 22,09 | 22,11 | 00:00:00 | | 2004-09-13 | 22,37 | 4.042.400 | 22,39 | 22,24 | 22,27 | 00:00:00 | | 2004-09-14 | 22,27 | 4.603.400 | 22,40 | 22,22 | 22,37 | 00:00:00 | | 2004-09-15 | 22,30 | 4.560.800 | 22,41 | 22,21 | 22,21 | 00:00:00 | | 2004-09-16 | 22,39 | 4.980.000 | 22,42 | 22,22 | 22,22 | 00:00:00 | | 2004-09-17 | 22,44 | 10.292.000 | 22,52 | 22,25 | 22,41 | 00:00:00 | | 2004-09-20 | 22,41 | 3.532.900 | 22,46 | 22,33 | 22,37 | 00:00:00 | | 2004-09-21 | 22,50 | 3.371.600 | 22,56 | 22,33 | 22,38 | 00:00:00 | | 2004-09-22 | 22,46 | 5.156.000 | 22,62 | 22,38 | 22,45 | 00:00:00 | | 2004-09-23 | 22,38 | 3.942.300 | 22,42 | 22,30 | 22,40 | 00:00:00 | | 2004-09-24 | 22,44 | 4.159.000 | 22,49 | 22,30 | 22,34 | 00:00:00 | | 2004-09-27 | 22,27 | 4.427.100 | 22,40 | 22,16 | 22,38 | 00:00:00 | | 2004-09-28 | 22,25 | 4.535.100 | 22,34 | 22,14 | 22,19 | 00:00:00 | | 2004-09-29 | 22,26 | 5.491.100 | 22,40 | 22,19 | 22,31 | 00:00:00 | | 2004-09-30 | 22,13 | 6.375.800 | 22,43 | 22,13 | 22,33 | 00:00:00 | | 2004-10-01 | 22,43 | 5.069.100 | 22,49 | 22,12 | 22,12 | 00:00:00 | | 2004-10-04 | 22,85 | 11.117.900 | 22,90 | 22,43 | 22,43 | 00:00:00 | | 2004-10-05 | 22,89 | 8.346.000 | 23,03 | 22,80 | 22,91 | 00:00:00 | | 2004-10-06 | 22,94 | 5.360.900 | 22,98 | 22,77 | 22,89 | 00:00:00 | | 2004-10-07 | 23,02 | 6.568.300 | 23,10 | 22,95 | 22,96 | 00:00:00 | | 2004-10-08 | 23,00 | 8.797.300 | 23,27 | 22,93 | 22,96 | 00:00:00 | | 2004-10-11 | 22,97 | 3.911.400 | 23,05 | 22,89 | 22,95 | 00:00:00 | | 2004-10-12 | 22,90 | 5.642.900 | 22,98 | 22,80 | 22,90 | 00:00:00 | | 2004-10-13 | 23,18 | 9.902.200 | 23,30 | 23,02 | 23,05 | 00:00:00 | | 2004-10-14 | 23,15 | 5.094.600 | 23,22 | 23,07 | 23,17 | 00:00:00 | | 2004-10-15 | 23,00 | 6.646.000 | 23,05 | 22,91 | 23,05 | 00:00:00 | | 2004-10-18 | 23,01 | 4.343.700 | 23,12 | 22,90 | 23,07 | 00:00:00 | | 2004-10-19 | 23,18 | 5.424.900 | 23,28 | 23,10 | 23,12 | 00:00:00 | | 2004-10-20 | 23,09 | 6.993.900 | 23,16 | 22,97 | 23,02 | 00:00:00 | | 2004-10-21 | 23,11 | 5.028.200 | 23,23 | 22,94 | 23,20 | 00:00:00 | | 2004-10-22 | 23,15 | 4.797.000 | 23,30 | 23,09 | 23,14 | 00:00:00 | | 2004-10-25 | 22,95 | 5.219.600 | 22,95 | 22,80 | 22,80 | 00:00:00 | | 2004-10-26 | 23,03 | 5.274.600 | 23,09 | 22,99 | 23,01 | 00:00:00 | | 2004-10-27 | 23,18 | 6.180.700 | 23,22 | 23,03 | 23,16 | 00:00:00 | | 2004-10-28 | 23,29 | 7.741.100 | 23,40 | 23,25 | 23,25 | 00:00:00 | | 2004-10-29 | 23,27 | 5.626.800 | 23,47 | 23,26 | 23,31 | 00:00:00 | | 2004-11-01 | 23,47 | 3.830.000 | 23,51 | 23,21 | 23,28 | 00:00:00 | | 2004-11-02 | 23,51 | 6.193.200 | 23,59 | 23,44 | 23,51 | 00:00:00 | | 2004-11-03 | 23,47 | 6.242.800 | 23,68 | 23,42 | 23,65 | 00:00:00 | | 2004-11-04 | 23,59 | 6.346.500 | 23,59 | 23,39 | 23,54 | 00:00:00 | | 2004-11-05 | 23,43 | 11.439.400 | 23,80 | 23,39 | 23,69 | 00:00:00 | | 2004-11-08 | 23,41 | 4.405.400 | 23,49 | 23,39 | 23,49 | 00:00:00 | | 2004-11-09 | 23,27 | 4.722.800 | 23,43 | 23,26 | 23,42 | 00:00:00 | | 2004-11-10 | 23,40 | 4.354.000 | 23,47 | 23,30 | 23,35 | 00:00:00 | | 2004-11-11 | 23,60 | 6.479.800 | 23,65 | 23,36 | 23,44 | 00:00:00 | | 2004-11-12 | 23,50 | 5.835.900 | 23,71 | 23,47 | 23,71 | 00:00:00 | | 2004-11-15 | 23,57 | 4.467.500 | 23,63 | 23,43 | 23,57 | 00:00:00 | | 2004-11-16 | 23,46 | 5.473.300 | 23,64 | 23,44 | 23,60 | 00:00:00 | | 2004-11-17 | 23,56 | 4.533.700 | 23,61 | 23,36 | 23,48 | 00:00:00 | | 2004-11-18 | 23,48 | 3.530.200 | 23,58 | 23,39 | 23,52 | 00:00:00 | | 2004-11-19 | 23,34 | 4.244.200 | 23,59 | 23,31 | 23,55 | 00:00:00 | | 2004-11-22 | 23,29 | 4.674.000 | 23,35 | 23,13 | 23,24 | 00:00:00 | | 2004-11-23 | 23,12 | 3.693.000 | 23,40 | 23,12 | 23,32 | 00:00:00 | | 2004-11-24 | 23,18 | 2.837.000 | 23,31 | 23,14 | 23,22 | 00:00:00 | | 2004-11-25 | 23,35 | 2.458.700 | 23,35 | 23,18 | 23,21 | 00:00:00 | | 2004-11-26 | 23,35 | 2.494.300 | 23,40 | 23,26 | 23,30 | 00:00:00 | | 2004-11-29 | 23,25 | 4.116.500 | 23,51 | 23,24 | 23,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
