|
 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 | | 2012-08-08 | 10,77 | 4.631.300 | 10,96 | 10,56 | 10,80 | 00:00:00 | | 2012-08-09 | 10,80 | 4.703.100 | 10,99 | 10,64 | 10,89 | 00:00:00 | | 2012-08-10 | 10,67 | 3.588.500 | 10,77 | 10,55 | 10,72 | 00:00:00 | | 2012-08-13 | 10,63 | 3.252.900 | 10,82 | 10,48 | 10,69 | 00:00:00 | | 2012-08-14 | 10,73 | 2.825.100 | 10,78 | 10,59 | 10,67 | 00:00:00 | | 2012-08-15 | 10,73 | 0 | 10,73 | 10,73 | 10,73 | 00:00:00 | | 2012-08-16 | 10,95 | 5.823.500 | 10,95 | 10,64 | 10,79 | 00:00:00 | | 2012-08-17 | 11,08 | 7.456.200 | 11,20 | 10,87 | 11,05 | 00:00:00 | | 2012-08-20 | 11,01 | 8.108.900 | 11,47 | 10,82 | 11,09 | 00:00:00 | | 2012-08-21 | 11,54 | 8.125.600 | 11,58 | 11,05 | 11,11 | 00:00:00 | | 2012-08-22 | 11,45 | 5.688.000 | 11,64 | 11,35 | 11,55 | 00:00:00 | | 2012-08-23 | 11,05 | 6.872.400 | 11,60 | 11,00 | 11,55 | 00:00:00 | | 2012-08-24 | 10,97 | 4.130.400 | 11,12 | 10,78 | 11,11 | 00:00:00 | | 2012-08-27 | 11,06 | 3.131.400 | 11,17 | 10,86 | 11,00 | 00:00:00 | | 2012-08-28 | 11,08 | 2.578.300 | 11,20 | 10,97 | 11,01 | 00:00:00 | | 2012-08-29 | 11,09 | 2.183.200 | 11,17 | 11,00 | 11,14 | 00:00:00 | | 2012-08-30 | 10,96 | 3.519.900 | 11,24 | 10,92 | 11,05 | 00:00:00 | | 2012-08-31 | 11,34 | 4.898.600 | 11,34 | 10,93 | 11,02 | 00:00:00 | | 2012-09-03 | 11,51 | 3.458.500 | 11,54 | 11,24 | 11,27 | 00:00:00 | | 2012-09-04 | 11,56 | 4.658.700 | 11,75 | 11,51 | 11,57 | 00:00:00 | | 2012-09-05 | 11,48 | 4.611.200 | 11,72 | 11,35 | 11,61 | 00:00:00 | | 2012-09-06 | 12,19 | 15.335.500 | 12,19 | 11,44 | 11,55 | 00:00:00 | | 2012-09-07 | 12,27 | 9.900.300 | 12,55 | 12,21 | 12,22 | 00:00:00 | | 2012-09-10 | 12,31 | 4.349.700 | 12,38 | 12,15 | 12,36 | 00:00:00 | | 2012-09-11 | 12,57 | 5.826.700 | 12,65 | 12,13 | 12,31 | 00:00:00 | | 2012-09-12 | 12,61 | 8.556.000 | 12,90 | 12,49 | 12,60 | 00:00:00 | | 2012-09-13 | 12,44 | 4.258.400 | 12,70 | 12,29 | 12,69 | 00:00:00 | | 2012-09-14 | 12,75 | 8.008.900 | 12,78 | 12,60 | 12,75 | 00:00:00 | | 2012-09-17 | 12,63 | 5.492.900 | 12,73 | 12,50 | 12,75 | 00:00:00 | | 2012-09-18 | 12,11 | 10.674.400 | 12,50 | 12,05 | 12,46 | 00:00:00 | | 2012-09-19 | 12,11 | 5.180.000 | 12,22 | 11,94 | 12,18 | 00:00:00 | | 2012-09-20 | 11,75 | 8.074.100 | 12,05 | 11,74 | 11,97 | 00:00:00 | | 2012-09-21 | 11,84 | 7.594.000 | 12,02 | 11,74 | 11,79 | 00:00:00 | | 2012-09-24 | 11,77 | 4.255.900 | 11,87 | 11,62 | 11,75 | 00:00:00 | | 2012-09-25 | 11,82 | 5.987.500 | 11,89 | 11,49 | 11,80 | 00:00:00 | | 2012-09-26 | 11,37 | 6.508.300 | 11,74 | 11,31 | 11,74 | 00:00:00 | | 2012-09-27 | 11,49 | 4.652.500 | 11,61 | 11,40 | 11,47 | 00:00:00 | | 2012-09-28 | 11,19 | 6.439.300 | 11,64 | 11,17 | 11,57 | 00:00:00 | | 2012-10-01 | 11,67 | 7.000.200 | 11,67 | 11,17 | 11,19 | 00:00:00 | | 2012-10-02 | 11,60 | 5.538.100 | 11,84 | 11,48 | 11,54 | 00:00:00 | | 2012-10-03 | 11,63 | 5.009.300 | 11,80 | 11,51 | 11,51 | 00:00:00 | | 2012-10-04 | 11,60 | 4.926.300 | 11,75 | 11,56 | 11,70 | 00:00:00 | | 2012-10-05 | 11,92 | 7.890.200 | 11,95 | 11,57 | 11,65 | 00:00:00 | | 2012-10-08 | 11,73 | 4.784.200 | 11,85 | 11,65 | 11,76 | 00:00:00 | | 2012-10-09 | 11,61 | 5.416.300 | 11,84 | 11,59 | 11,78 | 00:00:00 | | 2012-10-10 | 11,51 | 3.857.800 | 11,60 | 11,45 | 11,55 | 00:00:00 | | 2012-10-11 | 11,70 | 5.055.900 | 11,76 | 11,36 | 11,51 | 00:00:00 | | 2012-10-12 | 11,74 | 6.082.900 | 11,89 | 11,65 | 11,67 | 00:00:00 | | 2012-10-15 | 11,89 | 5.880.000 | 11,97 | 11,74 | 11,77 | 00:00:00 | | 2012-10-16 | 12,36 | 9.513.700 | 12,36 | 11,96 | 12,00 | 00:00:00 | | 2012-10-17 | 12,62 | 9.271.300 | 12,64 | 12,25 | 12,39 | 00:00:00 | | 2012-10-18 | 12,51 | 8.808.600 | 12,66 | 12,30 | 12,66 | 00:00:00 | | 2012-10-19 | 12,24 | 8.643.300 | 12,60 | 12,15 | 12,50 | 00:00:00 | | 2012-10-22 | 12,28 | 5.175.100 | 12,50 | 12,16 | 12,26 | 00:00:00 | | 2012-10-23 | 12,08 | 5.801.700 | 12,36 | 12,01 | 12,35 | 00:00:00 | | 2012-10-24 | 12,04 | 6.617.000 | 12,19 | 11,85 | 12,12 | 00:00:00 | | 2012-10-25 | 12,05 | 5.660.800 | 12,29 | 12,01 | 12,05 | 00:00:00 | | 2012-10-26 | 12,12 | 5.657.900 | 12,13 | 11,83 | 11,96 | 00:00:00 | | 2012-10-29 | 12,22 | 5.755.100 | 12,33 | 12,01 | 12,13 | 00:00:00 | | 2012-10-30 | 12,40 | 4.165.500 | 12,40 | 12,24 | 12,24 | 00:00:00 | | 2012-10-31 | 12,54 | 7.508.700 | 12,73 | 12,40 | 12,47 | 00:00:00 | | 2012-11-01 | 12,77 | 4.518.000 | 12,79 | 12,44 | 12,48 | 00:00:00 | | 2012-11-02 | 12,75 | 5.007.900 | 12,95 | 12,65 | 12,77 | 00:00:00 | | 2012-11-05 | 12,46 | 6.253.200 | 12,69 | 12,36 | 12,66 | 00:00:00 | | 2012-11-06 | 12,63 | 3.472.800 | 12,63 | 12,48 | 12,53 | 00:00:00 | | 2012-11-07 | 12,35 | 6.462.800 | 12,81 | 12,31 | 12,77 | 00:00:00 | | 2012-11-08 | 12,40 | 5.231.200 | 12,48 | 12,21 | 12,43 | 00:00:00 | | 2012-11-09 | 12,25 | 6.091.200 | 12,46 | 12,03 | 12,43 | 00:00:00 | | 2012-11-12 | 12,23 | 3.410.100 | 12,32 | 12,10 | 12,21 | 00:00:00 | | 2012-11-13 | 12,40 | 5.056.200 | 12,45 | 12,11 | 12,18 | 00:00:00 | | 2012-11-14 | 12,41 | 4.050.600 | 12,53 | 12,30 | 12,36 | 00:00:00 | | 2012-11-15 | 12,40 | 2.999.100 | 12,46 | 12,30 | 12,33 | 00:00:00 | | 2012-11-16 | 12,13 | 6.147.400 | 12,41 | 12,13 | 12,38 | 00:00:00 | | 2012-11-19 | 12,46 | 4.468.900 | 12,48 | 12,15 | 12,28 | 00:00:00 | | 2012-11-20 | 12,46 | 3.522.900 | 12,50 | 12,35 | 12,42 | 00:00:00 | | 2012-11-21 | 12,59 | 3.730.900 | 12,65 | 12,38 | 12,40 | 00:00:00 | | 2012-11-22 | 12,68 | 2.852.200 | 12,73 | 12,61 | 12,62 | 00:00:00 | | 2012-11-23 | 12,71 | 3.140.400 | 12,74 | 12,53 | 12,69 | 00:00:00 | | 2012-11-26 | 12,70 | 2.687.400 | 12,79 | 12,66 | 12,71 | 00:00:00 | | 2012-11-27 | 12,66 | 3.743.900 | 12,87 | 12,60 | 12,80 | 00:00:00 | | 2012-11-28 | 12,67 | 3.655.000 | 12,68 | 12,48 | 12,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
