|
 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 | | 2000-08-14 | 36,40 | 949.200 | 36,40 | 36,00 | 36,20 | 00:00:00 | | 2000-08-15 | 36,40 | 0 | 36,40 | 36,40 | 36,40 | 00:00:00 | | 2000-08-16 | 36,35 | 2.200.200 | 36,45 | 36,15 | 36,20 | 00:00:00 | | 2000-08-17 | 36,15 | 1.543.400 | 36,40 | 36,00 | 36,40 | 00:00:00 | | 2000-08-18 | 36,05 | 2.236.500 | 36,40 | 35,85 | 36,40 | 00:00:00 | | 2000-08-21 | 35,80 | 2.997.500 | 36,00 | 35,40 | 35,95 | 00:00:00 | | 2000-08-22 | 35,80 | 2.119.400 | 35,90 | 35,65 | 35,70 | 00:00:00 | | 2000-08-23 | 35,90 | 2.436.800 | 35,90 | 35,50 | 35,85 | 00:00:00 | | 2000-08-24 | 35,65 | 2.087.500 | 36,00 | 35,60 | 35,90 | 00:00:00 | | 2000-08-25 | 35,40 | 2.653.600 | 35,95 | 35,35 | 35,95 | 00:00:00 | | 2000-08-28 | 35,45 | 1.453.000 | 35,70 | 35,30 | 35,40 | 00:00:00 | | 2000-08-29 | 34,50 | 5.631.600 | 35,45 | 34,45 | 35,35 | 00:00:00 | | 2000-08-30 | 34,85 | 7.631.100 | 35,30 | 34,60 | 34,95 | 00:00:00 | | 2000-08-31 | 34,65 | 4.336.900 | 34,95 | 34,45 | 34,95 | 00:00:00 | | 2000-09-01 | 34,70 | 6.936.700 | 34,90 | 34,40 | 34,90 | 00:00:00 | | 2000-09-04 | 34,35 | 5.014.900 | 35,20 | 34,25 | 34,75 | 00:00:00 | | 2000-09-05 | 33,85 | 4.833.500 | 34,60 | 33,70 | 34,45 | 00:00:00 | | 2000-09-06 | 34,00 | 4.866.500 | 34,55 | 33,85 | 34,00 | 00:00:00 | | 2000-09-07 | 34,50 | 2.954.200 | 34,55 | 34,00 | 34,05 | 00:00:00 | | 2000-09-08 | 34,50 | 3.609.500 | 34,95 | 34,35 | 34,70 | 00:00:00 | | 2000-09-11 | 34,85 | 4.777.200 | 35,05 | 34,45 | 34,65 | 00:00:00 | | 2000-09-12 | 35,00 | 2.929.400 | 35,15 | 34,70 | 34,90 | 00:00:00 | | 2000-09-13 | 35,25 | 4.312.600 | 35,30 | 34,85 | 35,10 | 00:00:00 | | 2000-09-14 | 35,90 | 7.851.900 | 36,00 | 35,20 | 35,30 | 00:00:00 | | 2000-09-15 | 36,30 | 12.306.600 | 36,30 | 35,45 | 35,60 | 00:00:00 | | 2000-09-18 | 35,65 | 4.572.400 | 35,90 | 35,35 | 35,75 | 00:00:00 | | 2000-09-19 | 35,60 | 4.765.600 | 36,20 | 35,35 | 35,35 | 00:00:00 | | 2000-09-20 | 35,10 | 3.388.700 | 35,85 | 34,90 | 35,85 | 00:00:00 | | 2000-09-21 | 34,95 | 3.842.800 | 35,30 | 34,60 | 35,10 | 00:00:00 | | 2000-09-22 | 35,65 | 5.150.300 | 35,75 | 34,25 | 34,30 | 00:00:00 | | 2000-09-25 | 35,65 | 2.510.700 | 35,80 | 34,30 | 35,80 | 00:00:00 | | 2000-09-26 | 36,10 | 3.773.800 | 36,10 | 35,50 | 35,70 | 00:00:00 | | 2000-09-27 | 36,25 | 3.966.500 | 36,25 | 35,65 | 35,65 | 00:00:00 | | 2000-09-28 | 36,35 | 3.430.100 | 36,40 | 35,65 | 36,25 | 00:00:00 | | 2000-09-29 | 36,45 | 4.042.300 | 36,70 | 36,00 | 36,25 | 00:00:00 | | 2000-10-02 | 36,55 | 2.944.300 | 36,60 | 36,00 | 36,00 | 00:00:00 | | 2000-10-03 | 36,50 | 3.076.300 | 36,70 | 36,30 | 36,50 | 00:00:00 | | 2000-10-04 | 36,25 | 3.621.700 | 36,50 | 36,05 | 36,25 | 00:00:00 | | 2000-10-05 | 35,80 | 4.492.700 | 36,40 | 35,55 | 36,25 | 00:00:00 | | 2000-10-06 | 35,85 | 2.665.200 | 36,10 | 35,55 | 35,55 | 00:00:00 | | 2000-10-09 | 36,15 | 4.570.200 | 36,25 | 35,50 | 35,55 | 00:00:00 | | 2000-10-10 | 36,65 | 7.008.900 | 36,65 | 36,05 | 36,15 | 00:00:00 | | 2000-10-11 | 36,65 | 7.411.700 | 36,90 | 36,25 | 36,55 | 00:00:00 | | 2000-10-12 | 35,90 | 5.202.100 | 36,60 | 35,80 | 36,50 | 00:00:00 | | 2000-10-13 | 35,95 | 3.326.200 | 36,00 | 35,40 | 35,40 | 00:00:00 | | 2000-10-16 | 35,95 | 2.354.600 | 36,40 | 35,75 | 35,95 | 00:00:00 | | 2000-10-17 | 36,00 | 4.111.700 | 36,45 | 35,80 | 36,00 | 00:00:00 | | 2000-10-18 | 36,20 | 5.220.200 | 36,50 | 36,00 | 36,10 | 00:00:00 | | 2000-10-19 | 36,10 | 3.425.600 | 36,55 | 36,00 | 36,35 | 00:00:00 | | 2000-10-20 | 35,90 | 4.557.100 | 36,40 | 35,80 | 36,40 | 00:00:00 | | 2000-10-23 | 36,05 | 3.078.800 | 36,10 | 35,70 | 35,75 | 00:00:00 | | 2000-10-24 | 35,80 | 3.486.600 | 36,15 | 35,55 | 35,80 | 00:00:00 | | 2000-10-25 | 36,10 | 3.128.300 | 36,15 | 35,65 | 35,70 | 00:00:00 | | 2000-10-26 | 36,50 | 4.288.400 | 36,55 | 36,00 | 36,20 | 00:00:00 | | 2000-10-27 | 37,50 | 13.621.700 | 37,80 | 36,55 | 36,65 | 00:00:00 | | 2000-10-30 | 37,95 | 6.065.900 | 38,30 | 37,40 | 37,50 | 00:00:00 | | 2000-10-31 | 37,95 | 0 | 37,95 | 37,95 | 37,95 | 00:00:00 | | 2000-11-01 | 39,80 | 10.646.100 | 40,05 | 38,85 | 39,00 | 00:00:00 | | 2000-11-02 | 39,20 | 10.508.400 | 39,70 | 38,90 | 39,55 | 00:00:00 | | 2000-11-03 | 38,85 | 4.112.100 | 39,40 | 38,70 | 39,40 | 00:00:00 | | 2000-11-06 | 39,40 | 7.498.900 | 39,70 | 38,70 | 38,75 | 00:00:00 | | 2000-11-07 | 40,10 | 8.951.700 | 40,15 | 39,50 | 39,60 | 00:00:00 | | 2000-11-08 | 40,10 | 7.403.300 | 40,40 | 39,75 | 40,20 | 00:00:00 | | 2000-11-09 | 40,90 | 9.523.800 | 41,00 | 39,80 | 40,00 | 00:00:00 | | 2000-11-10 | 41,20 | 9.999.400 | 41,25 | 40,40 | 40,70 | 00:00:00 | | 2000-11-13 | 39,15 | 15.682.000 | 41,15 | 38,85 | 40,50 | 00:00:00 | | 2000-11-14 | 39,90 | 7.704.300 | 39,95 | 38,60 | 39,00 | 00:00:00 | | 2000-11-15 | 40,80 | 7.704.500 | 40,95 | 39,75 | 39,75 | 00:00:00 | | 2000-11-16 | 40,95 | 4.747.900 | 41,00 | 40,30 | 40,90 | 00:00:00 | | 2000-11-17 | 41,55 | 9.525.400 | 41,90 | 40,70 | 40,95 | 00:00:00 | | 2000-11-20 | 41,45 | 6.117.200 | 42,10 | 41,25 | 41,40 | 00:00:00 | | 2000-11-21 | 41,90 | 6.495.200 | 42,10 | 41,20 | 41,35 | 00:00:00 | | 2000-11-22 | 40,70 | 7.545.700 | 41,80 | 40,55 | 41,50 | 00:00:00 | | 2000-11-23 | 41,50 | 2.771.100 | 41,50 | 40,35 | 40,35 | 00:00:00 | | 2000-11-24 | 41,95 | 4.461.700 | 42,00 | 41,50 | 41,50 | 00:00:00 | | 2000-11-27 | 41,85 | 4.696.000 | 42,10 | 41,55 | 42,00 | 00:00:00 | | 2000-11-28 | 42,10 | 5.728.700 | 42,30 | 41,40 | 41,60 | 00:00:00 | | 2000-11-29 | 43,00 | 7.290.800 | 43,05 | 41,70 | 41,80 | 00:00:00 | | 2000-11-30 | 41,95 | 5.401.100 | 43,20 | 41,95 | 42,70 | 00:00:00 | | 2000-12-01 | 41,80 | 6.366.000 | 42,80 | 41,40 | 42,60 | 00:00:00 | | 2000-12-04 | 40,40 | 6.076.400 | 41,50 | 40,40 | 41,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
