|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 24,81 | 6.400.300 | 24,84 | 24,55 | 24,67 | 00:00:00 | | 2005-11-01 | 24,94 | 4.829.400 | 25,10 | 24,71 | 24,84 | 00:00:00 | | 2005-11-02 | 24,90 | 6.182.700 | 25,07 | 24,71 | 24,96 | 00:00:00 | | 2005-11-03 | 25,24 | 7.432.600 | 25,29 | 24,90 | 24,96 | 00:00:00 | | 2005-11-04 | 25,35 | 5.973.700 | 25,39 | 25,10 | 25,18 | 00:00:00 | | 2005-11-07 | 25,53 | 5.970.000 | 25,71 | 25,26 | 25,46 | 00:00:00 | | 2005-11-08 | 25,70 | 5.754.800 | 25,78 | 25,59 | 25,59 | 00:00:00 | | 2005-11-09 | 26,03 | 11.197.300 | 26,16 | 25,73 | 25,77 | 00:00:00 | | 2005-11-10 | 26,06 | 6.600.200 | 26,20 | 25,90 | 26,14 | 00:00:00 | | 2005-11-11 | 26,12 | 5.506.100 | 26,37 | 26,01 | 26,28 | 00:00:00 | | 2005-11-14 | 25,86 | 5.915.300 | 26,23 | 25,82 | 26,23 | 00:00:00 | | 2005-11-15 | 26,08 | 6.426.300 | 26,15 | 25,90 | 25,93 | 00:00:00 | | 2005-11-16 | 26,04 | 5.454.500 | 26,15 | 25,97 | 26,08 | 00:00:00 | | 2005-11-17 | 26,05 | 5.371.100 | 26,21 | 25,92 | 26,09 | 00:00:00 | | 2005-11-18 | 26,25 | 8.434.000 | 26,29 | 26,06 | 26,20 | 00:00:00 | | 2005-11-21 | 26,42 | 6.086.800 | 26,50 | 26,18 | 26,23 | 00:00:00 | | 2005-11-22 | 26,40 | 6.019.800 | 26,56 | 26,29 | 26,49 | 00:00:00 | | 2005-11-23 | 26,35 | 4.773.800 | 26,51 | 26,26 | 26,44 | 00:00:00 | | 2005-11-24 | 26,25 | 4.141.200 | 26,44 | 26,20 | 26,29 | 00:00:00 | | 2005-11-25 | 26,08 | 5.441.000 | 26,32 | 25,90 | 26,20 | 00:00:00 | | 2005-11-28 | 26,15 | 4.807.400 | 26,37 | 26,04 | 26,18 | 00:00:00 | | 2005-11-29 | 26,45 | 6.736.900 | 26,52 | 26,17 | 26,17 | 00:00:00 | | 2005-11-30 | 26,34 | 5.708.400 | 26,52 | 26,33 | 26,40 | 00:00:00 | | 2005-12-01 | 26,80 | 6.494.000 | 26,80 | 26,31 | 26,31 | 00:00:00 | | 2005-12-02 | 27,53 | 18.159.200 | 27,58 | 26,76 | 26,82 | 00:00:00 | | 2005-12-05 | 27,29 | 7.889.000 | 27,55 | 27,10 | 27,44 | 00:00:00 | | 2005-12-06 | 27,38 | 6.510.000 | 27,45 | 27,10 | 27,33 | 00:00:00 | | 2005-12-07 | 27,14 | 7.050.300 | 27,36 | 27,05 | 27,36 | 00:00:00 | | 2005-12-08 | 27,22 | 6.150.400 | 27,22 | 26,83 | 27,05 | 00:00:00 | | 2005-12-09 | 27,13 | 3.850.400 | 27,21 | 26,94 | 27,19 | 00:00:00 | | 2005-12-12 | 27,28 | 5.945.400 | 27,41 | 27,17 | 27,18 | 00:00:00 | | 2005-12-13 | 27,48 | 7.267.500 | 27,49 | 27,23 | 27,32 | 00:00:00 | | 2005-12-14 | 27,89 | 13.647.900 | 27,92 | 27,38 | 27,50 | 00:00:00 | | 2005-12-15 | 28,20 | 15.053.400 | 28,20 | 27,90 | 27,90 | 00:00:00 | | 2005-12-16 | 28,45 | 19.210.000 | 28,60 | 28,08 | 28,08 | 00:00:00 | | 2005-12-19 | 28,66 | 8.085.400 | 28,70 | 28,30 | 28,32 | 00:00:00 | | 2005-12-20 | 29,07 | 11.880.000 | 29,16 | 28,46 | 28,60 | 00:00:00 | | 2005-12-21 | 29,54 | 11.339.500 | 29,57 | 29,09 | 29,10 | 00:00:00 | | 2005-12-22 | 29,06 | 9.809.000 | 29,52 | 28,92 | 29,45 | 00:00:00 | | 2005-12-23 | 29,20 | 3.984.000 | 29,37 | 29,06 | 29,14 | 00:00:00 | | 2005-12-26 | 29,20 | 0 | 29,20 | 29,20 | 29,20 | 00:00:00 | | 2005-12-27 | 29,50 | 4.135.200 | 29,58 | 29,21 | 29,35 | 00:00:00 | | 2005-12-28 | 29,56 | 5.573.100 | 29,70 | 29,49 | 29,49 | 00:00:00 | | 2005-12-29 | 29,68 | 5.217.100 | 29,94 | 29,56 | 29,57 | 00:00:00 | | 2005-12-30 | 29,52 | 3.876.100 | 29,73 | 29,32 | 29,53 | 00:00:00 | | 2006-01-02 | 29,47 | 2.820.400 | 29,72 | 29,36 | 29,41 | 00:00:00 | | 2006-01-03 | 29,58 | 6.647.000 | 29,76 | 29,39 | 29,58 | 00:00:00 | | 2006-01-04 | 29,50 | 7.547.300 | 29,71 | 29,37 | 29,67 | 00:00:00 | | 2006-01-05 | 29,04 | 10.773.600 | 29,50 | 29,04 | 29,50 | 00:00:00 | | 2006-01-06 | 29,25 | 5.781.900 | 29,30 | 28,99 | 29,03 | 00:00:00 | | 2006-01-09 | 28,88 | 9.316.600 | 29,33 | 28,88 | 29,24 | 00:00:00 | | 2006-01-10 | 28,50 | 7.941.300 | 28,85 | 28,44 | 28,80 | 00:00:00 | | 2006-01-11 | 28,40 | 7.153.300 | 28,78 | 28,38 | 28,65 | 00:00:00 | | 2006-01-12 | 28,48 | 5.255.900 | 28,60 | 28,42 | 28,42 | 00:00:00 | | 2006-01-13 | 28,30 | 4.776.000 | 28,54 | 28,21 | 28,50 | 00:00:00 | | 2006-01-16 | 28,55 | 4.743.300 | 28,61 | 28,17 | 28,22 | 00:00:00 | | 2006-01-17 | 28,25 | 4.588.400 | 28,42 | 28,18 | 28,40 | 00:00:00 | | 2006-01-18 | 27,85 | 7.741.400 | 28,03 | 27,63 | 28,03 | 00:00:00 | | 2006-01-19 | 27,92 | 5.948.300 | 28,15 | 27,92 | 28,04 | 00:00:00 | | 2006-01-20 | 27,43 | 8.937.400 | 28,10 | 27,35 | 27,98 | 00:00:00 | | 2006-01-23 | 27,75 | 6.237.200 | 27,81 | 27,32 | 27,68 | 00:00:00 | | 2006-01-24 | 27,87 | 5.580.400 | 27,90 | 27,66 | 27,75 | 00:00:00 | | 2006-01-25 | 28,11 | 6.548.800 | 28,30 | 27,84 | 27,90 | 00:00:00 | | 2006-01-26 | 28,53 | 8.182.900 | 28,58 | 28,30 | 28,30 | 00:00:00 | | 2006-01-27 | 28,65 | 5.414.000 | 28,78 | 28,44 | 28,68 | 00:00:00 | | 2006-01-30 | 28,52 | 3.022.000 | 28,57 | 28,40 | 28,54 | 00:00:00 | | 2006-01-31 | 28,45 | 4.646.900 | 28,57 | 28,24 | 28,54 | 00:00:00 | | 2006-02-01 | 28,56 | 4.791.000 | 28,63 | 28,25 | 28,39 | 00:00:00 | | 2006-02-02 | 28,16 | 6.185.300 | 28,65 | 28,16 | 28,51 | 00:00:00 | | 2006-02-03 | 27,96 | 6.567.200 | 28,29 | 27,82 | 28,20 | 00:00:00 | | 2006-02-06 | 28,56 | 9.832.900 | 28,71 | 28,26 | 28,33 | 00:00:00 | | 2006-02-07 | 28,58 | 6.651.100 | 29,07 | 28,38 | 28,68 | 00:00:00 | | 2006-02-08 | 28,30 | 6.358.200 | 28,43 | 28,14 | 28,30 | 00:00:00 | | 2006-02-09 | 28,79 | 7.384.200 | 28,85 | 28,36 | 28,40 | 00:00:00 | | 2006-02-10 | 29,16 | 14.994.800 | 29,49 | 28,74 | 28,74 | 00:00:00 | | 2006-02-13 | 29,57 | 9.013.000 | 29,60 | 29,06 | 29,13 | 00:00:00 | | 2006-02-14 | 29,39 | 9.505.000 | 29,77 | 29,23 | 29,63 | 00:00:00 | | 2006-02-15 | 29,74 | 13.859.700 | 29,80 | 29,45 | 29,45 | 00:00:00 | | 2006-02-16 | 29,98 | 8.522.400 | 30,00 | 29,66 | 29,66 | 00:00:00 | | 2006-02-17 | 30,38 | 11.003.400 | 30,41 | 29,87 | 30,06 | 00:00:00 | | 2006-02-20 | 30,71 | 8.477.300 | 30,77 | 30,39 | 30,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
