|
 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 | | 2000-04-24 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2000-04-25 | 31,80 | 1.726.900 | 31,90 | 31,05 | 31,05 | 00:00:00 | | 2000-04-26 | 31,60 | 2.036.500 | 31,95 | 31,20 | 31,95 | 00:00:00 | | 2000-04-27 | 31,35 | 3.457.500 | 31,70 | 30,75 | 31,30 | 00:00:00 | | 2000-04-28 | 31,30 | 3.532.200 | 31,60 | 30,85 | 31,40 | 00:00:00 | | 2000-05-01 | 31,30 | 0 | 31,30 | 31,30 | 31,30 | 00:00:00 | | 2000-05-02 | 31,30 | 2.855.000 | 31,40 | 30,85 | 31,30 | 00:00:00 | | 2000-05-03 | 30,50 | 4.274.800 | 31,25 | 30,20 | 31,15 | 00:00:00 | | 2000-05-04 | 30,45 | 2.328.800 | 30,75 | 30,30 | 30,35 | 00:00:00 | | 2000-05-05 | 30,35 | 3.363.100 | 30,55 | 29,90 | 30,45 | 00:00:00 | | 2000-05-08 | 30,20 | 4.238.700 | 30,30 | 29,95 | 30,05 | 00:00:00 | | 2000-05-09 | 30,20 | 0 | 30,20 | 30,20 | 30,20 | 00:00:00 | | 2000-05-10 | 30,38 | 3.217.100 | 30,50 | 29,95 | 29,95 | 00:00:00 | | 2000-05-11 | 30,35 | 3.439.300 | 30,45 | 29,95 | 30,10 | 00:00:00 | | 2000-05-12 | 30,95 | 5.882.100 | 31,15 | 30,10 | 30,45 | 00:00:00 | | 2000-05-15 | 30,65 | 2.794.300 | 31,25 | 30,65 | 30,95 | 00:00:00 | | 2000-05-16 | 31,15 | 3.821.600 | 31,35 | 30,95 | 31,00 | 00:00:00 | | 2000-05-17 | 31,00 | 3.183.600 | 31,25 | 30,85 | 31,00 | 00:00:00 | | 2000-05-18 | 31,85 | 5.645.700 | 31,95 | 30,85 | 30,85 | 00:00:00 | | 2000-05-19 | 31,80 | 6.785.900 | 32,00 | 31,25 | 32,00 | 00:00:00 | | 2000-05-22 | 31,30 | 4.333.400 | 31,70 | 30,95 | 31,25 | 00:00:00 | | 2000-05-23 | 31,70 | 4.681.000 | 31,85 | 31,10 | 31,25 | 00:00:00 | | 2000-05-24 | 31,95 | 6.130.500 | 32,10 | 31,15 | 31,45 | 00:00:00 | | 2000-05-25 | 32,60 | 7.660.100 | 32,70 | 32,10 | 32,10 | 00:00:00 | | 2000-05-26 | 32,80 | 6.768.200 | 33,00 | 32,15 | 32,25 | 00:00:00 | | 2000-05-29 | 32,45 | 3.262.900 | 33,00 | 32,25 | 33,00 | 00:00:00 | | 2000-05-30 | 32,75 | 3.728.400 | 32,85 | 32,30 | 32,35 | 00:00:00 | | 2000-05-31 | 32,30 | 3.294.400 | 32,70 | 32,30 | 32,50 | 00:00:00 | | 2000-06-01 | 32,30 | 3.179.900 | 32,65 | 32,15 | 32,15 | 00:00:00 | | 2000-06-02 | 32,35 | 4.523.100 | 32,80 | 32,15 | 32,15 | 00:00:00 | | 2000-06-05 | 32,60 | 3.804.300 | 32,70 | 32,30 | 32,55 | 00:00:00 | | 2000-06-06 | 32,90 | 7.229.900 | 33,20 | 32,50 | 32,50 | 00:00:00 | | 2000-06-07 | 32,95 | 6.598.100 | 33,20 | 32,60 | 32,80 | 00:00:00 | | 2000-06-08 | 32,75 | 3.381.700 | 33,10 | 32,55 | 32,95 | 00:00:00 | | 2000-06-09 | 32,60 | 2.704.600 | 33,00 | 32,55 | 32,70 | 00:00:00 | | 2000-06-12 | 32,30 | 2.204.800 | 32,75 | 32,10 | 32,60 | 00:00:00 | | 2000-06-13 | 32,55 | 3.544.000 | 32,85 | 32,15 | 32,15 | 00:00:00 | | 2000-06-14 | 33,45 | 9.231.500 | 33,50 | 32,65 | 32,70 | 00:00:00 | | 2000-06-15 | 33,90 | 17.602.900 | 34,60 | 33,40 | 33,55 | 00:00:00 | | 2000-06-16 | 33,35 | 8.459.800 | 34,15 | 33,35 | 34,10 | 00:00:00 | | 2000-06-19 | 33,35 | 0 | 33,35 | 33,35 | 33,35 | 00:00:00 | | 2000-06-20 | 34,10 | 7.534.400 | 34,30 | 33,50 | 33,50 | 00:00:00 | | 2000-06-21 | 34,00 | 3.702.900 | 34,20 | 33,60 | 34,05 | 00:00:00 | | 2000-06-22 | 33,70 | 2.991.100 | 34,25 | 33,65 | 34,00 | 00:00:00 | | 2000-06-23 | 34,70 | 16.274.800 | 35,15 | 33,55 | 33,55 | 00:00:00 | | 2000-06-26 | 35,00 | 6.088.700 | 35,15 | 34,65 | 35,00 | 00:00:00 | | 2000-06-27 | 34,90 | 4.242.900 | 35,00 | 34,40 | 34,70 | 00:00:00 | | 2000-06-28 | 35,00 | 4.464.700 | 35,00 | 34,65 | 34,70 | 00:00:00 | | 2000-06-29 | 35,90 | 11.625.300 | 36,20 | 34,85 | 35,10 | 00:00:00 | | 2000-06-30 | 35,90 | 7.165.300 | 36,30 | 35,70 | 36,05 | 00:00:00 | | 2000-07-03 | 36,05 | 4.922.600 | 36,20 | 35,60 | 35,70 | 00:00:00 | | 2000-07-04 | 35,85 | 2.717.300 | 36,20 | 35,75 | 36,00 | 00:00:00 | | 2000-07-05 | 36,25 | 2.158.600 | 36,30 | 36,00 | 36,20 | 00:00:00 | | 2000-07-06 | 36,15 | 5.202.400 | 36,35 | 35,95 | 36,00 | 00:00:00 | | 2000-07-07 | 36,15 | 0 | 36,15 | 36,15 | 36,15 | 00:00:00 | | 2000-07-10 | 36,75 | 3.881.200 | 36,80 | 36,50 | 36,50 | 00:00:00 | | 2000-07-11 | 36,65 | 3.552.600 | 36,90 | 36,60 | 36,70 | 00:00:00 | | 2000-07-12 | 36,60 | 3.615.200 | 36,70 | 36,40 | 36,65 | 00:00:00 | | 2000-07-13 | 35,55 | 6.714.100 | 36,60 | 35,45 | 36,50 | 00:00:00 | | 2000-07-14 | 34,85 | 7.897.300 | 35,65 | 34,65 | 35,55 | 00:00:00 | | 2000-07-17 | 35,10 | 2.818.800 | 35,25 | 34,80 | 34,85 | 00:00:00 | | 2000-07-18 | 35,10 | 2.563.200 | 35,35 | 35,00 | 35,00 | 00:00:00 | | 2000-07-19 | 35,00 | 1.936.200 | 35,20 | 34,90 | 35,00 | 00:00:00 | | 2000-07-20 | 35,30 | 3.003.900 | 35,45 | 35,00 | 35,00 | 00:00:00 | | 2000-07-21 | 35,35 | 2.954.200 | 35,60 | 35,00 | 35,15 | 00:00:00 | | 2000-07-24 | 35,35 | 0 | 35,35 | 35,35 | 35,35 | 00:00:00 | | 2000-07-25 | 35,90 | 3.228.400 | 36,00 | 35,60 | 35,60 | 00:00:00 | | 2000-07-26 | 35,75 | 2.441.600 | 35,75 | 35,30 | 35,65 | 00:00:00 | | 2000-07-27 | 35,75 | 0 | 35,75 | 35,75 | 35,75 | 00:00:00 | | 2000-07-28 | 35,05 | 2.693.100 | 35,30 | 34,85 | 35,10 | 00:00:00 | | 2000-07-31 | 35,60 | 3.368.600 | 35,70 | 34,80 | 35,00 | 00:00:00 | | 2000-08-01 | 35,15 | 2.349.700 | 35,40 | 35,10 | 35,25 | 00:00:00 | | 2000-08-02 | 35,70 | 5.336.100 | 35,85 | 35,05 | 35,30 | 00:00:00 | | 2000-08-03 | 35,25 | 3.210.800 | 35,80 | 35,25 | 35,50 | 00:00:00 | | 2000-08-04 | 35,10 | 1.960.100 | 35,55 | 35,10 | 35,35 | 00:00:00 | | 2000-08-07 | 35,40 | 3.149.900 | 35,55 | 35,00 | 35,10 | 00:00:00 | | 2000-08-08 | 36,25 | 6.045.300 | 36,45 | 35,30 | 35,40 | 00:00:00 | | 2000-08-09 | 36,15 | 4.492.200 | 36,60 | 36,15 | 36,40 | 00:00:00 | | 2000-08-10 | 36,05 | 2.450.800 | 36,40 | 35,85 | 36,10 | 00:00:00 | | 2000-08-11 | 36,15 | 2.200.500 | 36,25 | 35,80 | 35,90 | 00:00:00 | | 2000-08-14 | 36,40 | 949.200 | 36,40 | 36,00 | 36,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
