|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 25,64 | 6.123.300 | 25,68 | 25,52 | 25,52 | 00:00:00 | | 2005-07-12 | 25,46 | 5.297.500 | 25,65 | 25,44 | 25,60 | 00:00:00 | | 2005-07-13 | 25,56 | 4.712.000 | 25,59 | 25,40 | 25,46 | 00:00:00 | | 2005-07-14 | 25,86 | 8.790.700 | 25,99 | 25,58 | 25,64 | 00:00:00 | | 2005-07-15 | 25,80 | 9.295.500 | 26,09 | 25,73 | 25,87 | 00:00:00 | | 2005-07-18 | 25,82 | 4.725.100 | 26,02 | 25,71 | 25,84 | 00:00:00 | | 2005-07-19 | 26,45 | 14.408.800 | 26,45 | 25,83 | 25,83 | 00:00:00 | | 2005-07-20 | 26,55 | 10.548.200 | 26,79 | 26,42 | 26,50 | 00:00:00 | | 2005-07-21 | 26,90 | 14.360.100 | 27,05 | 26,60 | 26,73 | 00:00:00 | | 2005-07-22 | 27,25 | 16.304.000 | 27,45 | 26,97 | 26,97 | 00:00:00 | | 2005-07-25 | 27,05 | 6.106.900 | 27,44 | 26,95 | 27,36 | 00:00:00 | | 2005-07-26 | 26,91 | 7.722.100 | 27,19 | 26,91 | 27,01 | 00:00:00 | | 2005-07-27 | 27,05 | 4.330.700 | 27,12 | 26,87 | 26,87 | 00:00:00 | | 2005-07-28 | 27,14 | 6.860.700 | 27,34 | 27,01 | 27,06 | 00:00:00 | | 2005-07-29 | 26,98 | 5.786.400 | 27,21 | 26,90 | 27,19 | 00:00:00 | | 2005-08-01 | 26,73 | 5.944.800 | 27,03 | 26,67 | 26,97 | 00:00:00 | | 2005-08-02 | 26,97 | 5.425.100 | 27,00 | 26,70 | 26,71 | 00:00:00 | | 2005-08-03 | 26,67 | 6.853.500 | 26,94 | 26,57 | 26,87 | 00:00:00 | | 2005-08-04 | 26,32 | 6.492.700 | 26,67 | 26,27 | 26,65 | 00:00:00 | | 2005-08-05 | 26,19 | 5.067.000 | 26,54 | 26,17 | 26,18 | 00:00:00 | | 2005-08-08 | 26,27 | 3.698.500 | 26,45 | 26,18 | 26,18 | 00:00:00 | | 2005-08-09 | 26,55 | 4.885.600 | 26,57 | 26,15 | 26,32 | 00:00:00 | | 2005-08-10 | 26,94 | 6.895.800 | 26,98 | 26,60 | 26,67 | 00:00:00 | | 2005-08-11 | 26,66 | 5.191.700 | 26,86 | 26,56 | 26,80 | 00:00:00 | | 2005-08-12 | 26,40 | 5.336.600 | 26,83 | 26,38 | 26,83 | 00:00:00 | | 2005-08-15 | 26,40 | 0 | 26,40 | 26,40 | 26,40 | 00:00:00 | | 2005-08-16 | 26,32 | 4.518.800 | 26,60 | 26,22 | 26,60 | 00:00:00 | | 2005-08-17 | 26,35 | 4.983.700 | 26,43 | 26,13 | 26,32 | 00:00:00 | | 2005-08-18 | 26,11 | 4.893.300 | 26,47 | 26,07 | 26,47 | 00:00:00 | | 2005-08-19 | 26,37 | 5.140.100 | 26,40 | 26,07 | 26,20 | 00:00:00 | | 2005-08-22 | 26,19 | 3.661.300 | 26,50 | 26,15 | 26,35 | 00:00:00 | | 2005-08-23 | 25,86 | 7.066.900 | 26,12 | 25,82 | 26,10 | 00:00:00 | | 2005-08-24 | 25,89 | 5.697.500 | 25,95 | 25,65 | 25,80 | 00:00:00 | | 2005-08-25 | 25,64 | 7.387.500 | 25,72 | 25,51 | 25,71 | 00:00:00 | | 2005-08-26 | 25,40 | 5.062.700 | 25,78 | 25,33 | 25,64 | 00:00:00 | | 2005-08-29 | 25,52 | 3.909.000 | 25,61 | 25,26 | 25,29 | 00:00:00 | | 2005-08-30 | 25,33 | 6.410.100 | 25,65 | 25,27 | 25,54 | 00:00:00 | | 2005-08-31 | 25,41 | 7.140.200 | 25,46 | 25,25 | 25,29 | 00:00:00 | | 2005-09-01 | 25,35 | 5.337.100 | 25,53 | 25,24 | 25,49 | 00:00:00 | | 2005-09-02 | 25,41 | 7.087.000 | 25,60 | 25,21 | 25,31 | 00:00:00 | | 2005-09-05 | 25,59 | 3.987.700 | 25,62 | 25,41 | 25,44 | 00:00:00 | | 2005-09-06 | 25,96 | 11.245.900 | 26,05 | 25,60 | 25,60 | 00:00:00 | | 2005-09-07 | 26,21 | 10.852.500 | 26,32 | 26,10 | 26,20 | 00:00:00 | | 2005-09-08 | 26,55 | 11.407.800 | 26,72 | 26,12 | 26,14 | 00:00:00 | | 2005-09-09 | 26,45 | 5.170.400 | 26,70 | 26,32 | 26,60 | 00:00:00 | | 2005-09-12 | 26,63 | 5.994.400 | 26,75 | 26,50 | 26,71 | 00:00:00 | | 2005-09-13 | 26,16 | 8.495.100 | 26,76 | 26,13 | 26,63 | 00:00:00 | | 2005-09-14 | 26,10 | 7.102.100 | 26,44 | 26,03 | 26,13 | 00:00:00 | | 2005-09-15 | 26,02 | 8.753.100 | 26,16 | 25,94 | 26,02 | 00:00:00 | | 2005-09-16 | 26,19 | 15.597.200 | 26,38 | 26,05 | 26,09 | 00:00:00 | | 2005-09-19 | 26,17 | 5.766.100 | 26,30 | 26,03 | 26,15 | 00:00:00 | | 2005-09-20 | 26,18 | 3.975.800 | 26,25 | 26,05 | 26,09 | 00:00:00 | | 2005-09-21 | 25,97 | 7.429.700 | 26,09 | 25,85 | 26,09 | 00:00:00 | | 2005-09-22 | 25,84 | 7.340.800 | 25,93 | 25,68 | 25,84 | 00:00:00 | | 2005-09-23 | 25,80 | 4.228.200 | 26,03 | 25,78 | 25,95 | 00:00:00 | | 2005-09-26 | 26,32 | 8.087.200 | 26,41 | 25,96 | 26,03 | 00:00:00 | | 2005-09-27 | 26,22 | 3.950.000 | 26,42 | 26,18 | 26,24 | 00:00:00 | | 2005-09-28 | 26,36 | 4.361.400 | 26,46 | 26,21 | 26,22 | 00:00:00 | | 2005-09-29 | 26,20 | 4.194.500 | 26,39 | 26,11 | 26,33 | 00:00:00 | | 2005-09-30 | 26,24 | 4.822.600 | 26,46 | 26,16 | 26,40 | 00:00:00 | | 2005-10-03 | 26,37 | 4.744.500 | 26,54 | 26,30 | 26,36 | 00:00:00 | | 2005-10-04 | 26,45 | 4.779.900 | 26,48 | 26,16 | 26,38 | 00:00:00 | | 2005-10-05 | 25,91 | 7.272.000 | 26,38 | 25,89 | 26,28 | 00:00:00 | | 2005-10-06 | 25,76 | 7.133.700 | 25,87 | 25,55 | 25,75 | 00:00:00 | | 2005-10-07 | 25,47 | 6.222.500 | 25,75 | 25,40 | 25,56 | 00:00:00 | | 2005-10-10 | 25,59 | 4.778.300 | 25,84 | 25,54 | 25,54 | 00:00:00 | | 2005-10-11 | 25,48 | 5.413.100 | 25,83 | 25,40 | 25,61 | 00:00:00 | | 2005-10-12 | 25,49 | 4.850.100 | 25,71 | 25,31 | 25,36 | 00:00:00 | | 2005-10-13 | 25,40 | 5.247.800 | 25,57 | 25,23 | 25,48 | 00:00:00 | | 2005-10-14 | 25,61 | 5.025.300 | 25,69 | 25,25 | 25,50 | 00:00:00 | | 2005-10-17 | 25,47 | 4.720.800 | 25,65 | 25,35 | 25,62 | 00:00:00 | | 2005-10-18 | 25,45 | 5.442.900 | 25,58 | 25,37 | 25,43 | 00:00:00 | | 2005-10-19 | 25,20 | 7.714.400 | 25,49 | 25,03 | 25,37 | 00:00:00 | | 2005-10-20 | 25,07 | 6.197.500 | 25,48 | 24,91 | 25,40 | 00:00:00 | | 2005-10-21 | 25,11 | 10.457.500 | 25,28 | 24,81 | 24,81 | 00:00:00 | | 2005-10-24 | 25,28 | 3.878.500 | 25,30 | 24,95 | 25,10 | 00:00:00 | | 2005-10-25 | 25,20 | 4.198.200 | 25,43 | 25,20 | 25,33 | 00:00:00 | | 2005-10-26 | 25,11 | 5.981.500 | 25,40 | 24,98 | 25,22 | 00:00:00 | | 2005-10-27 | 24,78 | 6.849.400 | 25,21 | 24,67 | 25,03 | 00:00:00 | | 2005-10-28 | 24,50 | 10.763.800 | 24,81 | 24,35 | 24,72 | 00:00:00 | | 2005-10-31 | 24,81 | 6.400.300 | 24,84 | 24,55 | 24,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
