|
 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 | | 2000-12-04 | 40,40 | 6.076.400 | 41,50 | 40,40 | 41,50 | 00:00:00 | | 2000-12-05 | 40,85 | 5.918.000 | 41,00 | 39,90 | 40,90 | 00:00:00 | | 2000-12-06 | 40,20 | 4.772.100 | 41,10 | 39,90 | 41,10 | 00:00:00 | | 2000-12-07 | 40,85 | 5.078.700 | 40,85 | 39,95 | 40,00 | 00:00:00 | | 2000-12-08 | 40,65 | 2.916.800 | 41,70 | 40,55 | 40,95 | 00:00:00 | | 2000-12-11 | 40,95 | 3.386.800 | 41,50 | 40,85 | 40,85 | 00:00:00 | | 2000-12-12 | 40,35 | 3.478.800 | 41,25 | 40,25 | 40,90 | 00:00:00 | | 2000-12-13 | 40,90 | 3.493.300 | 41,25 | 40,50 | 40,95 | 00:00:00 | | 2000-12-14 | 39,80 | 4.748.700 | 41,00 | 39,70 | 40,45 | 00:00:00 | | 2000-12-15 | 39,15 | 8.042.600 | 39,55 | 39,00 | 39,00 | 00:00:00 | | 2000-12-18 | 39,80 | 5.472.500 | 40,10 | 39,40 | 39,80 | 00:00:00 | | 2000-12-19 | 40,65 | 5.204.600 | 40,95 | 39,70 | 39,80 | 00:00:00 | | 2000-12-20 | 40,90 | 4.691.300 | 41,20 | 39,95 | 40,50 | 00:00:00 | | 2000-12-21 | 40,30 | 4.769.400 | 40,85 | 39,70 | 40,55 | 00:00:00 | | 2000-12-22 | 41,05 | 3.264.900 | 41,25 | 40,35 | 40,50 | 00:00:00 | | 2000-12-25 | 41,05 | 0 | 41,05 | 41,05 | 41,05 | 00:00:00 | | 2000-12-26 | 41,05 | 0 | 41,05 | 41,05 | 41,05 | 00:00:00 | | 2000-12-27 | 41,65 | 2.208.500 | 42,00 | 41,30 | 41,50 | 00:00:00 | | 2000-12-28 | 42,45 | 2.727.900 | 42,50 | 42,10 | 42,20 | 00:00:00 | | 2000-12-29 | 42,30 | 1.949.500 | 42,45 | 41,40 | 42,20 | 00:00:00 | | 2001-01-01 | 42,30 | 0 | 42,30 | 42,30 | 42,30 | 00:00:00 | | 2001-01-02 | 41,65 | 3.032.400 | 42,50 | 41,30 | 41,35 | 00:00:00 | | 2001-01-03 | 41,60 | 5.587.100 | 42,65 | 41,10 | 41,50 | 00:00:00 | | 2001-01-04 | 40,60 | 5.730.400 | 42,00 | 40,30 | 42,00 | 00:00:00 | | 2001-01-05 | 39,50 | 6.731.300 | 40,75 | 39,10 | 40,70 | 00:00:00 | | 2001-01-08 | 39,45 | 3.795.600 | 39,70 | 39,30 | 39,30 | 00:00:00 | | 2001-01-09 | 39,00 | 3.808.800 | 39,70 | 39,00 | 39,70 | 00:00:00 | | 2001-01-10 | 38,35 | 6.423.500 | 39,10 | 38,20 | 39,10 | 00:00:00 | | 2001-01-11 | 37,95 | 6.568.200 | 38,35 | 37,55 | 38,30 | 00:00:00 | | 2001-01-12 | 38,40 | 6.343.400 | 38,65 | 37,70 | 38,25 | 00:00:00 | | 2001-01-15 | 39,25 | 4.500.000 | 39,40 | 38,55 | 38,60 | 00:00:00 | | 2001-01-16 | 39,10 | 3.537.400 | 39,60 | 39,00 | 39,35 | 00:00:00 | | 2001-01-17 | 39,50 | 4.058.700 | 39,75 | 39,10 | 39,40 | 00:00:00 | | 2001-01-18 | 38,25 | 5.771.400 | 39,45 | 38,25 | 39,10 | 00:00:00 | | 2001-01-19 | 37,95 | 6.210.000 | 38,60 | 37,90 | 38,50 | 00:00:00 | | 2001-01-22 | 38,05 | 4.791.900 | 38,45 | 37,70 | 38,40 | 00:00:00 | | 2001-01-23 | 38,80 | 7.172.200 | 38,95 | 38,10 | 38,40 | 00:00:00 | | 2001-01-24 | 38,80 | 0 | 38,80 | 38,80 | 38,80 | 00:00:00 | | 2001-01-25 | 39,20 | 4.607.300 | 39,30 | 38,65 | 38,95 | 00:00:00 | | 2001-01-26 | 39,20 | 0 | 39,20 | 39,20 | 39,20 | 00:00:00 | | 2001-01-29 | 39,20 | 3.497.900 | 39,70 | 38,85 | 39,00 | 00:00:00 | | 2001-01-30 | 39,50 | 2.597.800 | 39,65 | 39,10 | 39,15 | 00:00:00 | | 2001-01-31 | 39,80 | 3.402.300 | 39,95 | 39,50 | 39,70 | 00:00:00 | | 2001-02-01 | 39,45 | 3.485.500 | 39,55 | 39,20 | 39,55 | 00:00:00 | | 2001-02-02 | 39,15 | 3.017.300 | 39,75 | 38,95 | 39,75 | 00:00:00 | | 2001-02-05 | 39,30 | 2.143.200 | 39,35 | 38,95 | 39,00 | 00:00:00 | | 2001-02-06 | 39,45 | 2.829.600 | 39,70 | 39,20 | 39,40 | 00:00:00 | | 2001-02-07 | 39,35 | 3.077.200 | 39,70 | 39,20 | 39,40 | 00:00:00 | | 2001-02-08 | 39,30 | 1.831.400 | 39,55 | 39,25 | 39,55 | 00:00:00 | | 2001-02-09 | 39,25 | 3.517.400 | 39,75 | 39,15 | 39,55 | 00:00:00 | | 2001-02-12 | 40,25 | 5.880.700 | 40,25 | 39,20 | 39,20 | 00:00:00 | | 2001-02-13 | 40,55 | 6.240.100 | 40,80 | 40,30 | 40,50 | 00:00:00 | | 2001-02-14 | 40,40 | 3.836.900 | 40,90 | 40,15 | 40,55 | 00:00:00 | | 2001-02-15 | 40,40 | 4.681.300 | 40,70 | 40,00 | 40,35 | 00:00:00 | | 2001-02-16 | 39,95 | 5.281.200 | 40,55 | 39,70 | 40,10 | 00:00:00 | | 2001-02-19 | 40,40 | 2.476.700 | 40,50 | 39,75 | 39,75 | 00:00:00 | | 2001-02-20 | 40,15 | 2.861.800 | 40,35 | 39,80 | 40,15 | 00:00:00 | | 2001-02-21 | 39,40 | 6.043.300 | 39,80 | 38,80 | 39,70 | 00:00:00 | | 2001-02-22 | 38,80 | 6.177.400 | 39,45 | 38,40 | 39,00 | 00:00:00 | | 2001-02-23 | 38,10 | 5.910.600 | 38,80 | 37,70 | 38,80 | 00:00:00 | | 2001-02-26 | 38,05 | 4.720.900 | 38,35 | 37,80 | 38,30 | 00:00:00 | | 2001-02-27 | 37,50 | 5.850.100 | 38,10 | 37,30 | 38,05 | 00:00:00 | | 2001-02-28 | 37,85 | 6.019.900 | 38,30 | 37,20 | 37,50 | 00:00:00 | | 2001-03-01 | 37,90 | 3.330.500 | 38,20 | 37,60 | 37,80 | 00:00:00 | | 2001-03-02 | 37,80 | 3.208.000 | 38,10 | 37,60 | 38,00 | 00:00:00 | | 2001-03-05 | 36,65 | 8.861.400 | 37,95 | 36,55 | 37,80 | 00:00:00 | | 2001-03-06 | 37,10 | 4.107.800 | 37,40 | 36,50 | 36,95 | 00:00:00 | | 2001-03-07 | 37,60 | 3.904.500 | 37,80 | 37,10 | 37,20 | 00:00:00 | | 2001-03-08 | 38,00 | 4.104.800 | 38,30 | 37,50 | 37,85 | 00:00:00 | | 2001-03-09 | 38,00 | 2.744.300 | 38,25 | 37,75 | 38,10 | 00:00:00 | | 2001-03-12 | 37,40 | 3.980.600 | 38,00 | 37,10 | 38,00 | 00:00:00 | | 2001-03-13 | 37,00 | 4.220.400 | 37,35 | 36,70 | 37,00 | 00:00:00 | | 2001-03-14 | 37,00 | 0 | 37,00 | 37,00 | 37,00 | 00:00:00 | | 2001-03-15 | 36,50 | 4.416.200 | 36,60 | 36,05 | 36,50 | 00:00:00 | | 2001-03-16 | 35,70 | 10.377.000 | 36,40 | 35,70 | 36,15 | 00:00:00 | | 2001-03-19 | 35,35 | 3.502.300 | 35,80 | 35,20 | 35,45 | 00:00:00 | | 2001-03-20 | 35,60 | 3.516.500 | 36,00 | 35,00 | 35,70 | 00:00:00 | | 2001-03-21 | 35,25 | 4.369.400 | 35,70 | 35,00 | 35,40 | 00:00:00 | | 2001-03-22 | 33,25 | 9.129.500 | 35,20 | 33,20 | 35,15 | 00:00:00 | | 2001-03-23 | 34,50 | 5.933.600 | 34,60 | 33,70 | 34,00 | 00:00:00 | | 2001-03-26 | 34,75 | 4.119.700 | 35,10 | 34,30 | 34,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
