|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-04-18 | 10,36 | 8.393.900 | 10,76 | 10,30 | 10,67 | 00:00:00 | | 2012-04-19 | 10,17 | 9.136.800 | 10,58 | 10,16 | 10,43 | 00:00:00 | | 2012-04-20 | 10,27 | 7.577.700 | 10,42 | 10,06 | 10,14 | 00:00:00 | | 2012-04-23 | 9,99 | 10.032.400 | 10,16 | 9,88 | 10,13 | 00:00:00 | | 2012-04-24 | 10,14 | 7.708.700 | 10,18 | 9,84 | 10,06 | 00:00:00 | | 2012-04-25 | 10,40 | 6.051.600 | 10,56 | 10,14 | 10,17 | 00:00:00 | | 2012-04-26 | 10,23 | 5.914.700 | 10,45 | 10,08 | 10,39 | 00:00:00 | | 2012-04-27 | 10,53 | 7.457.700 | 10,55 | 9,97 | 10,11 | 00:00:00 | | 2012-04-30 | 10,29 | 6.633.600 | 10,76 | 10,23 | 10,54 | 00:00:00 | | 2012-05-01 | 10,29 | 0 | 10,29 | 10,29 | 10,29 | 00:00:00 | | 2012-05-02 | 9,99 | 9.480.400 | 10,39 | 9,91 | 10,38 | 00:00:00 | | 2012-05-03 | 9,85 | 8.106.000 | 10,15 | 9,78 | 10,05 | 00:00:00 | | 2012-05-04 | 9,80 | 8.558.900 | 10,14 | 9,73 | 9,88 | 00:00:00 | | 2012-05-07 | 9,97 | 7.328.900 | 10,03 | 9,53 | 9,62 | 00:00:00 | | 2012-05-08 | 9,59 | 16.300.400 | 10,04 | 9,54 | 9,94 | 00:00:00 | | 2012-05-09 | 9,34 | 13.500.200 | 9,63 | 9,19 | 9,61 | 00:00:00 | | 2012-05-10 | 9,58 | 10.174.200 | 9,63 | 9,29 | 9,43 | 00:00:00 | | 2012-05-11 | 9,48 | 8.043.000 | 9,56 | 9,35 | 9,49 | 00:00:00 | | 2012-05-14 | 9,27 | 8.679.200 | 9,40 | 9,19 | 9,38 | 00:00:00 | | 2012-05-15 | 9,03 | 10.418.900 | 9,38 | 8,95 | 9,22 | 00:00:00 | | 2012-05-16 | 8,89 | 11.120.200 | 9,10 | 8,78 | 8,93 | 00:00:00 | | 2012-05-17 | 8,62 | 11.518.600 | 8,94 | 8,53 | 8,93 | 00:00:00 | | 2012-05-18 | 8,72 | 11.820.300 | 8,97 | 8,50 | 8,53 | 00:00:00 | | 2012-05-21 | 8,56 | 6.686.500 | 8,65 | 8,43 | 8,52 | 00:00:00 | | 2012-05-22 | 8,88 | 14.086.300 | 8,89 | 8,65 | 8,65 | 00:00:00 | | 2012-05-23 | 8,49 | 8.959.100 | 8,82 | 8,44 | 8,76 | 00:00:00 | | 2012-05-24 | 8,57 | 6.379.400 | 8,65 | 8,38 | 8,60 | 00:00:00 | | 2012-05-25 | 8,73 | 9.598.600 | 8,85 | 8,60 | 8,61 | 00:00:00 | | 2012-05-28 | 8,56 | 5.264.100 | 8,88 | 8,55 | 8,81 | 00:00:00 | | 2012-05-29 | 8,53 | 7.162.600 | 8,66 | 8,40 | 8,62 | 00:00:00 | | 2012-05-30 | 8,27 | 12.670.900 | 8,51 | 8,22 | 8,45 | 00:00:00 | | 2012-05-31 | 8,22 | 7.962.100 | 8,34 | 8,15 | 8,27 | 00:00:00 | | 2012-06-01 | 8,49 | 24.050.200 | 8,79 | 8,31 | 8,47 | 00:00:00 | | 2012-06-04 | 8,68 | 13.348.000 | 8,86 | 8,43 | 8,46 | 00:00:00 | | 2012-06-05 | 9,02 | 16.068.600 | 9,18 | 8,72 | 8,75 | 00:00:00 | | 2012-06-06 | 9,35 | 17.300.500 | 9,45 | 9,09 | 9,10 | 00:00:00 | | 2012-06-07 | 9,25 | 11.670.400 | 9,48 | 9,19 | 9,35 | 00:00:00 | | 2012-06-08 | 9,20 | 11.031.000 | 9,27 | 8,95 | 9,15 | 00:00:00 | | 2012-06-11 | 8,97 | 11.695.500 | 9,45 | 8,94 | 9,40 | 00:00:00 | | 2012-06-12 | 8,97 | 10.129.100 | 9,05 | 8,77 | 8,91 | 00:00:00 | | 2012-06-13 | 9,23 | 13.122.500 | 9,31 | 8,93 | 8,98 | 00:00:00 | | 2012-06-14 | 9,34 | 9.845.500 | 9,34 | 9,08 | 9,23 | 00:00:00 | | 2012-06-15 | 9,52 | 19.388.500 | 9,61 | 9,40 | 9,40 | 00:00:00 | | 2012-06-18 | 9,38 | 10.209.600 | 9,82 | 9,30 | 9,70 | 00:00:00 | | 2012-06-19 | 9,90 | 13.441.600 | 9,95 | 9,20 | 9,38 | 00:00:00 | | 2012-06-20 | 10,15 | 10.623.000 | 10,22 | 9,82 | 9,90 | 00:00:00 | | 2012-06-21 | 10,20 | 11.906.600 | 10,47 | 10,04 | 10,09 | 00:00:00 | | 2012-06-22 | 10,22 | 7.716.700 | 10,45 | 10,05 | 10,08 | 00:00:00 | | 2012-06-25 | 9,75 | 8.746.100 | 10,19 | 9,70 | 10,12 | 00:00:00 | | 2012-06-26 | 9,75 | 4.936.500 | 9,88 | 9,65 | 9,71 | 00:00:00 | | 2012-06-27 | 10,04 | 6.378.000 | 10,14 | 9,78 | 9,83 | 00:00:00 | | 2012-06-28 | 10,10 | 5.612.300 | 10,15 | 9,93 | 10,04 | 00:00:00 | | 2012-06-29 | 10,66 | 9.873.200 | 10,66 | 10,23 | 10,50 | 00:00:00 | | 2012-07-02 | 10,82 | 8.487.500 | 10,88 | 10,60 | 10,77 | 00:00:00 | | 2012-07-03 | 10,64 | 6.907.300 | 10,89 | 10,55 | 10,83 | 00:00:00 | | 2012-07-04 | 10,37 | 5.744.300 | 10,59 | 10,28 | 10,50 | 00:00:00 | | 2012-07-05 | 10,17 | 9.258.100 | 10,45 | 9,99 | 10,43 | 00:00:00 | | 2012-07-06 | 9,96 | 4.689.700 | 10,20 | 9,95 | 10,18 | 00:00:00 | | 2012-07-09 | 10,01 | 5.563.000 | 10,09 | 9,80 | 9,95 | 00:00:00 | | 2012-07-10 | 10,09 | 5.404.500 | 10,29 | 9,95 | 10,01 | 00:00:00 | | 2012-07-11 | 10,08 | 3.301.900 | 10,16 | 9,97 | 10,02 | 00:00:00 | | 2012-07-12 | 9,94 | 5.202.100 | 10,05 | 9,84 | 10,04 | 00:00:00 | | 2012-07-13 | 9,93 | 5.744.600 | 9,99 | 9,76 | 9,96 | 00:00:00 | | 2012-07-16 | 9,99 | 4.886.900 | 10,07 | 9,89 | 9,90 | 00:00:00 | | 2012-07-17 | 9,99 | 7.214.700 | 10,22 | 9,90 | 10,00 | 00:00:00 | | 2012-07-18 | 9,94 | 7.236.400 | 10,04 | 9,81 | 10,04 | 00:00:00 | | 2012-07-19 | 9,98 | 8.575.900 | 9,99 | 9,76 | 9,98 | 00:00:00 | | 2012-07-20 | 9,10 | 19.787.800 | 9,88 | 9,02 | 9,85 | 00:00:00 | | 2012-07-23 | 8,88 | 13.866.800 | 9,06 | 8,58 | 8,94 | 00:00:00 | | 2012-07-24 | 8,56 | 7.673.900 | 8,95 | 8,43 | 8,90 | 00:00:00 | | 2012-07-25 | 8,65 | 5.141.800 | 8,86 | 8,51 | 8,60 | 00:00:00 | | 2012-07-26 | 9,46 | 10.107.700 | 9,46 | 8,60 | 8,74 | 00:00:00 | | 2012-07-27 | 9,81 | 8.072.900 | 9,91 | 9,30 | 9,52 | 00:00:00 | | 2012-07-30 | 10,19 | 5.508.300 | 10,27 | 9,77 | 9,90 | 00:00:00 | | 2012-07-31 | 10,23 | 6.342.600 | 10,34 | 10,04 | 10,10 | 00:00:00 | | 2012-08-01 | 10,27 | 4.816.500 | 10,39 | 10,04 | 10,16 | 00:00:00 | | 2012-08-02 | 9,61 | 11.962.600 | 10,70 | 9,58 | 10,30 | 00:00:00 | | 2012-08-03 | 10,45 | 10.935.200 | 10,52 | 9,52 | 9,89 | 00:00:00 | | 2012-08-06 | 10,62 | 5.657.200 | 10,67 | 10,32 | 10,39 | 00:00:00 | | 2012-08-07 | 10,85 | 8.836.800 | 10,99 | 10,42 | 10,53 | 00:00:00 | | 2012-08-08 | 10,77 | 4.631.300 | 10,96 | 10,56 | 10,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
