|
 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 | | 2013-03-20 | 12,76 | 7.172.200 | 12,76 | 12,34 | 12,51 | 00:00:00 | | 2013-03-21 | 12,70 | 7.612.600 | 12,86 | 12,56 | 12,67 | 00:00:00 | | 2013-03-22 | 13,14 | 11.050.700 | 13,39 | 12,56 | 12,63 | 00:00:00 | | 2013-03-25 | 12,70 | 8.063.800 | 13,37 | 12,63 | 13,30 | 00:00:00 | | 2013-03-26 | 12,57 | 9.035.900 | 12,85 | 12,49 | 12,82 | 00:00:00 | | 2013-03-27 | 12,27 | 9.151.300 | 12,61 | 12,11 | 12,57 | 00:00:00 | | 2013-03-28 | 12,14 | 5.674.900 | 12,39 | 12,10 | 12,23 | 00:00:00 | | 2013-03-29 | 12,14 | 0 | 12,14 | 12,14 | 12,14 | 00:00:00 | | 2013-04-01 | 12,14 | 0 | 12,14 | 12,14 | 12,14 | 00:00:00 | | 2013-04-02 | 12,49 | 5.718.400 | 12,49 | 11,93 | 12,08 | 00:00:00 | | 2013-04-03 | 12,15 | 4.725.300 | 12,45 | 12,15 | 12,43 | 00:00:00 | | 2013-04-04 | 12,10 | 6.733.200 | 12,50 | 12,06 | 12,28 | 00:00:00 | | 2013-04-05 | 12,23 | 6.894.100 | 12,33 | 12,01 | 12,16 | 00:00:00 | | 2013-04-08 | 12,37 | 6.184.100 | 12,57 | 12,32 | 12,35 | 00:00:00 | | 2013-04-09 | 12,55 | 5.131.800 | 12,63 | 12,45 | 12,57 | 00:00:00 | | 2013-04-10 | 13,02 | 7.163.300 | 13,09 | 12,58 | 12,61 | 00:00:00 | | 2013-04-11 | 13,23 | 6.093.200 | 13,24 | 12,97 | 12,98 | 00:00:00 | | 2013-04-12 | 12,99 | 5.442.700 | 13,17 | 12,98 | 13,12 | 00:00:00 | | 2013-04-15 | 12,94 | 4.741.400 | 13,15 | 12,80 | 13,00 | 00:00:00 | | 2013-04-16 | 12,74 | 5.149.500 | 12,92 | 12,66 | 12,84 | 00:00:00 | | 2013-04-17 | 12,40 | 9.593.800 | 12,83 | 12,30 | 12,75 | 00:00:00 | | 2013-04-18 | 12,44 | 5.988.300 | 12,60 | 12,30 | 12,52 | 00:00:00 | | 2013-04-19 | 12,82 | 7.736.700 | 12,87 | 12,53 | 12,65 | 00:00:00 | | 2013-04-22 | 13,48 | 12.262.500 | 13,50 | 13,18 | 13,20 | 00:00:00 | | 2013-04-23 | 13,70 | 9.185.600 | 13,72 | 13,44 | 13,44 | 00:00:00 | | 2013-04-24 | 13,55 | 10.342.500 | 13,86 | 13,35 | 13,68 | 00:00:00 | | 2013-04-25 | 13,70 | 5.547.400 | 13,85 | 13,53 | 13,58 | 00:00:00 | | 2013-04-26 | 13,57 | 5.367.700 | 13,70 | 13,47 | 13,70 | 00:00:00 | | 2013-04-29 | 14,00 | 7.545.700 | 14,07 | 13,69 | 13,69 | 00:00:00 | | 2013-04-30 | 13,93 | 6.813.400 | 14,10 | 13,93 | 14,07 | 00:00:00 | | 2013-05-01 | 13,93 | 0 | 13,93 | 13,93 | 13,93 | 00:00:00 | | 2013-05-02 | 14,06 | 9.134.100 | 14,24 | 13,80 | 13,95 | 00:00:00 | | 2013-05-03 | 14,17 | 5.381.200 | 14,17 | 13,86 | 14,13 | 00:00:00 | | 2013-05-06 | 14,08 | 198.000 | 14,16 | 14,08 | 14,12 | 00:00:00 | | 2013-05-07 | 14,35 | 7.761.300 | 14,44 | 14,11 | 14,12 | 00:00:00 | | 2013-05-08 | 14,44 | 6.144.300 | 14,50 | 14,28 | 14,39 | 00:00:00 | | 2013-05-09 | 14,53 | 5.724.600 | 14,54 | 14,27 | 14,44 | 00:00:00 | | 2013-05-10 | 14,63 | 16.039.800 | 14,97 | 14,53 | 14,74 | 00:00:00 | | 2013-05-13 | 14,46 | 6.010.300 | 14,75 | 14,35 | 14,74 | 00:00:00 | | 2013-05-14 | 14,60 | 4.285.900 | 14,65 | 14,40 | 14,63 | 00:00:00 | | 2013-05-15 | 14,62 | 6.066.800 | 14,69 | 14,41 | 14,50 | 00:00:00 | | 2013-05-16 | 14,65 | 4.686.300 | 14,69 | 14,44 | 14,58 | 00:00:00 | | 2013-05-17 | 14,72 | 8.375.900 | 14,76 | 14,54 | 14,54 | 00:00:00 | | 2013-05-20 | 14,57 | 4.440.400 | 14,62 | 14,37 | 14,55 | 00:00:00 | | 2013-05-21 | 14,54 | 4.663.800 | 14,69 | 14,44 | 14,51 | 00:00:00 | | 2013-05-22 | 14,64 | 4.488.500 | 14,68 | 14,48 | 14,59 | 00:00:00 | | 2013-05-23 | 14,16 | 7.983.800 | 14,40 | 14,08 | 14,40 | 00:00:00 | | 2013-05-24 | 14,21 | 6.885.800 | 14,44 | 14,06 | 14,35 | 00:00:00 | | 2013-05-27 | 14,45 | 2.856.100 | 14,45 | 14,30 | 14,32 | 00:00:00 | | 2013-05-28 | 14,63 | 6.208.700 | 14,69 | 14,48 | 14,50 | 00:00:00 | | 2013-05-29 | 14,36 | 4.608.800 | 14,63 | 14,35 | 14,51 | 00:00:00 | | 2013-05-30 | 14,56 | 7.073.800 | 14,60 | 14,31 | 14,36 | 00:00:00 | | 2013-05-31 | 14,45 | 6.419.800 | 14,63 | 14,29 | 14,63 | 00:00:00 | | 2013-06-03 | 14,34 | 5.136.900 | 14,54 | 14,25 | 14,36 | 00:00:00 | | 2013-06-04 | 14,51 | 5.047.400 | 14,57 | 14,44 | 14,50 | 00:00:00 | | 2013-06-05 | 14,38 | 5.909.900 | 14,66 | 14,35 | 14,37 | 00:00:00 | | 2013-06-06 | 13,99 | 8.095.200 | 14,48 | 13,99 | 14,44 | 00:00:00 | | 2013-06-07 | 14,17 | 5.903.600 | 14,23 | 13,84 | 14,00 | 00:00:00 | | 2013-06-10 | 14,13 | 3.847.400 | 14,29 | 14,07 | 14,13 | 00:00:00 | | 2013-06-11 | 13,93 | 6.624.600 | 14,12 | 13,75 | 14,12 | 00:00:00 | | 2013-06-12 | 13,76 | 7.664.200 | 14,25 | 13,76 | 14,06 | 00:00:00 | | 2013-06-13 | 13,89 | 6.991.100 | 13,89 | 13,56 | 13,62 | 00:00:00 | | 2013-06-14 | 13,80 | 5.519.600 | 13,93 | 13,66 | 13,91 | 00:00:00 | | 2013-06-17 | 14,06 | 5.653.000 | 14,16 | 13,78 | 13,92 | 00:00:00 | | 2013-06-18 | 14,11 | 4.658.000 | 14,25 | 13,96 | 14,00 | 00:00:00 | | 2013-06-19 | 13,97 | 3.857.200 | 14,23 | 13,97 | 14,18 | 00:00:00 | | 2013-06-20 | 13,57 | 7.882.700 | 13,94 | 13,51 | 13,83 | 00:00:00 | | 2013-06-21 | 13,29 | 8.037.500 | 13,64 | 13,29 | 13,44 | 00:00:00 | | 2013-06-24 | 13,32 | 8.327.000 | 13,50 | 12,95 | 13,23 | 00:00:00 | | 2013-06-25 | 13,30 | 6.282.800 | 13,48 | 13,23 | 13,47 | 00:00:00 | | 2013-06-26 | 13,58 | 5.564.500 | 13,65 | 13,23 | 13,26 | 00:00:00 | | 2013-06-27 | 13,53 | 3.827.900 | 13,69 | 13,48 | 13,60 | 00:00:00 | | 2013-06-28 | 13,42 | 3.813.800 | 13,70 | 13,38 | 13,59 | 00:00:00 | | 2013-07-01 | 13,72 | 5.315.800 | 13,82 | 13,47 | 13,53 | 00:00:00 | | 2013-07-02 | 13,56 | 4.459.700 | 13,74 | 13,54 | 13,72 | 00:00:00 | | 2013-07-03 | 13,53 | 5.793.800 | 13,57 | 13,26 | 13,44 | 00:00:00 | | 2013-07-04 | 13,91 | 6.266.500 | 13,92 | 13,47 | 13,62 | 00:00:00 | | 2013-07-05 | 13,71 | 5.823.500 | 14,03 | 13,71 | 13,94 | 00:00:00 | | 2013-07-08 | 14,15 | 5.840.500 | 14,18 | 13,72 | 13,78 | 00:00:00 | | 2013-07-09 | 14,25 | 7.155.800 | 14,37 | 14,07 | 14,24 | 00:00:00 | | 2013-07-10 | 13,92 | 7.765.800 | 14,15 | 13,90 | 14,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
