|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-28 | 12,67 | 3.655.000 | 12,68 | 12,48 | 12,58 | 00:00:00 | | 2012-11-29 | 12,97 | 9.521.900 | 13,00 | 12,77 | 12,81 | 00:00:00 | | 2012-11-30 | 12,90 | 4.353.100 | 13,02 | 12,88 | 12,99 | 00:00:00 | | 2012-12-03 | 13,01 | 5.877.800 | 13,15 | 12,87 | 12,94 | 00:00:00 | | 2012-12-04 | 13,24 | 6.400.900 | 13,28 | 13,03 | 13,04 | 00:00:00 | | 2012-12-05 | 13,18 | 5.724.100 | 13,38 | 13,12 | 13,30 | 00:00:00 | | 2012-12-06 | 13,13 | 6.987.900 | 13,36 | 12,95 | 13,28 | 00:00:00 | | 2012-12-07 | 12,99 | 6.829.600 | 13,18 | 12,86 | 13,16 | 00:00:00 | | 2012-12-10 | 12,60 | 11.937.500 | 12,80 | 12,39 | 12,70 | 00:00:00 | | 2012-12-11 | 12,88 | 5.652.300 | 12,92 | 12,50 | 12,62 | 00:00:00 | | 2012-12-12 | 13,09 | 4.680.700 | 13,12 | 12,88 | 12,93 | 00:00:00 | | 2012-12-13 | 13,20 | 5.248.200 | 13,25 | 13,05 | 13,18 | 00:00:00 | | 2012-12-14 | 13,23 | 3.330.100 | 13,32 | 13,18 | 13,26 | 00:00:00 | | 2012-12-17 | 13,33 | 4.205.000 | 13,37 | 13,14 | 13,29 | 00:00:00 | | 2012-12-18 | 13,47 | 4.365.000 | 13,48 | 13,38 | 13,40 | 00:00:00 | | 2012-12-19 | 13,53 | 6.157.300 | 13,54 | 13,31 | 13,46 | 00:00:00 | | 2012-12-20 | 13,75 | 8.965.200 | 13,77 | 13,46 | 13,49 | 00:00:00 | | 2012-12-21 | 13,82 | 7.082.200 | 13,82 | 13,59 | 13,59 | 00:00:00 | | 2012-12-24 | 13,82 | 0 | 13,82 | 13,82 | 13,82 | 00:00:00 | | 2012-12-25 | 13,82 | 0 | 13,82 | 13,82 | 13,82 | 00:00:00 | | 2012-12-26 | 13,82 | 0 | 13,82 | 13,82 | 13,82 | 00:00:00 | | 2012-12-27 | 13,82 | 4.652.700 | 13,94 | 13,74 | 13,81 | 00:00:00 | | 2012-12-28 | 13,74 | 3.674.700 | 13,89 | 13,71 | 13,87 | 00:00:00 | | 2012-12-31 | 13,74 | 0 | 13,74 | 13,74 | 13,74 | 00:00:00 | | 2013-01-01 | 13,74 | 0 | 13,74 | 13,74 | 13,74 | 00:00:00 | | 2013-01-02 | 14,40 | 9.069.000 | 14,48 | 13,92 | 14,00 | 00:00:00 | | 2013-01-03 | 14,37 | 4.253.500 | 14,42 | 14,29 | 14,33 | 00:00:00 | | 2013-01-04 | 14,37 | 4.439.600 | 14,40 | 14,23 | 14,33 | 00:00:00 | | 2013-01-07 | 14,36 | 5.840.000 | 14,45 | 14,21 | 14,36 | 00:00:00 | | 2013-01-08 | 14,48 | 7.339.900 | 14,60 | 14,37 | 14,41 | 00:00:00 | | 2013-01-09 | 14,51 | 7.347.700 | 14,55 | 14,34 | 14,49 | 00:00:00 | | 2013-01-10 | 14,56 | 9.553.100 | 14,59 | 14,37 | 14,51 | 00:00:00 | | 2013-01-11 | 14,55 | 7.725.300 | 14,64 | 14,42 | 14,60 | 00:00:00 | | 2013-01-14 | 14,10 | 15.423.500 | 14,65 | 13,99 | 14,59 | 00:00:00 | | 2013-01-15 | 13,98 | 7.302.500 | 14,04 | 13,85 | 13,97 | 00:00:00 | | 2013-01-16 | 13,80 | 6.685.600 | 13,97 | 13,71 | 13,93 | 00:00:00 | | 2013-01-17 | 14,08 | 7.779.200 | 14,08 | 13,65 | 13,69 | 00:00:00 | | 2013-01-18 | 14,01 | 5.744.900 | 14,25 | 13,94 | 14,25 | 00:00:00 | | 2013-01-21 | 14,06 | 2.730.200 | 14,06 | 13,93 | 14,01 | 00:00:00 | | 2013-01-22 | 14,15 | 6.694.400 | 14,22 | 13,89 | 14,09 | 00:00:00 | | 2013-01-23 | 13,99 | 5.267.100 | 14,15 | 13,95 | 14,11 | 00:00:00 | | 2013-01-24 | 14,18 | 4.120.000 | 14,19 | 13,91 | 13,98 | 00:00:00 | | 2013-01-25 | 14,11 | 5.474.000 | 14,27 | 14,05 | 14,19 | 00:00:00 | | 2013-01-28 | 14,25 | 4.765.600 | 14,32 | 14,07 | 14,13 | 00:00:00 | | 2013-01-29 | 14,12 | 4.491.800 | 14,30 | 14,06 | 14,28 | 00:00:00 | | 2013-01-30 | 14,02 | 5.192.500 | 14,27 | 13,98 | 14,19 | 00:00:00 | | 2013-01-31 | 14,11 | 5.471.600 | 14,18 | 13,87 | 14,08 | 00:00:00 | | 2013-02-01 | 14,00 | 7.373.000 | 14,16 | 13,74 | 14,11 | 00:00:00 | | 2013-02-04 | 13,23 | 10.450.100 | 13,95 | 13,23 | 13,92 | 00:00:00 | | 2013-02-05 | 13,37 | 7.296.100 | 13,49 | 12,98 | 13,21 | 00:00:00 | | 2013-02-06 | 13,22 | 6.318.000 | 13,46 | 13,02 | 13,32 | 00:00:00 | | 2013-02-07 | 13,04 | 5.182.300 | 13,40 | 13,02 | 13,20 | 00:00:00 | | 2013-02-08 | 13,32 | 4.845.400 | 13,34 | 13,02 | 13,09 | 00:00:00 | | 2013-02-11 | 13,22 | 4.431.700 | 13,40 | 13,17 | 13,29 | 00:00:00 | | 2013-02-12 | 13,29 | 3.960.700 | 13,31 | 13,02 | 13,15 | 00:00:00 | | 2013-02-13 | 13,30 | 3.427.200 | 13,39 | 13,15 | 13,36 | 00:00:00 | | 2013-02-14 | 13,16 | 4.056.000 | 13,36 | 13,08 | 13,29 | 00:00:00 | | 2013-02-15 | 12,92 | 4.763.800 | 13,19 | 12,92 | 13,10 | 00:00:00 | | 2013-02-18 | 12,80 | 5.495.100 | 12,90 | 12,76 | 12,89 | 00:00:00 | | 2013-02-19 | 13,10 | 7.132.700 | 13,10 | 12,70 | 12,76 | 00:00:00 | | 2013-02-20 | 12,96 | 4.351.700 | 13,18 | 12,96 | 13,05 | 00:00:00 | | 2013-02-21 | 12,46 | 9.702.800 | 12,85 | 12,45 | 12,85 | 00:00:00 | | 2013-02-22 | 12,71 | 8.000.100 | 12,81 | 12,48 | 12,50 | 00:00:00 | | 2013-02-25 | 12,85 | 15.853.300 | 13,52 | 12,62 | 12,80 | 00:00:00 | | 2013-02-26 | 12,01 | 14.392.800 | 12,25 | 11,85 | 12,00 | 00:00:00 | | 2013-02-27 | 12,32 | 9.416.700 | 12,35 | 11,99 | 12,02 | 00:00:00 | | 2013-02-28 | 12,42 | 5.190.700 | 12,46 | 12,15 | 12,34 | 00:00:00 | | 2013-03-01 | 12,19 | 5.250.000 | 12,42 | 12,07 | 12,36 | 00:00:00 | | 2013-03-04 | 11,92 | 6.608.200 | 12,15 | 11,79 | 12,14 | 00:00:00 | | 2013-03-05 | 12,45 | 6.745.000 | 12,45 | 12,05 | 12,07 | 00:00:00 | | 2013-03-06 | 12,37 | 4.616.300 | 12,62 | 12,37 | 12,45 | 00:00:00 | | 2013-03-07 | 12,36 | 4.193.400 | 12,50 | 12,30 | 12,35 | 00:00:00 | | 2013-03-08 | 12,67 | 4.859.200 | 12,68 | 12,41 | 12,48 | 00:00:00 | | 2013-03-11 | 12,43 | 3.784.300 | 12,62 | 12,38 | 12,51 | 00:00:00 | | 2013-03-12 | 12,44 | 5.382.500 | 12,53 | 12,29 | 12,39 | 00:00:00 | | 2013-03-13 | 12,19 | 7.358.200 | 12,42 | 12,14 | 12,36 | 00:00:00 | | 2013-03-14 | 13,33 | 22.247.600 | 13,33 | 12,44 | 12,47 | 00:00:00 | | 2013-03-15 | 12,94 | 9.326.900 | 13,50 | 12,92 | 13,46 | 00:00:00 | | 2013-03-18 | 12,71 | 8.298.800 | 12,78 | 12,44 | 12,61 | 00:00:00 | | 2013-03-19 | 12,42 | 8.669.200 | 12,81 | 12,25 | 12,65 | 00:00:00 | | 2013-03-20 | 12,76 | 7.172.200 | 12,76 | 12,34 | 12,51 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
