|
 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 | | 2013-07-10 | 13,92 | 7.765.800 | 14,15 | 13,90 | 14,08 | 00:00:00 | | 2013-07-11 | 13,94 | 5.672.500 | 14,15 | 13,86 | 14,14 | 00:00:00 | | 2013-07-12 | 13,75 | 6.011.100 | 14,03 | 13,73 | 14,03 | 00:00:00 | | 2013-07-15 | 13,96 | 4.176.900 | 14,00 | 13,74 | 13,75 | 00:00:00 | | 2013-07-16 | 13,90 | 3.270.500 | 14,09 | 13,88 | 13,97 | 00:00:00 | | 2013-07-17 | 14,08 | 5.259.900 | 14,16 | 13,77 | 13,93 | 00:00:00 | | 2013-07-18 | 14,45 | 6.539.600 | 14,49 | 13,99 | 14,00 | 00:00:00 | | 2013-07-19 | 14,43 | 5.163.300 | 14,50 | 14,26 | 14,26 | 00:00:00 | | 2013-07-22 | 14,52 | 3.750.900 | 14,53 | 14,37 | 14,41 | 00:00:00 | | 2013-07-23 | 14,40 | 6.520.700 | 14,63 | 14,32 | 14,53 | 00:00:00 | | 2013-07-24 | 14,57 | 5.567.600 | 14,62 | 14,37 | 14,37 | 00:00:00 | | 2013-07-25 | 14,55 | 4.835.500 | 14,58 | 14,29 | 14,53 | 00:00:00 | | 2013-07-26 | 14,57 | 3.670.200 | 14,61 | 14,45 | 14,55 | 00:00:00 | | 2013-07-29 | 14,54 | 3.177.500 | 14,60 | 14,41 | 14,60 | 00:00:00 | | 2013-07-30 | 14,68 | 5.419.700 | 14,71 | 14,53 | 14,56 | 00:00:00 | | 2013-07-31 | 14,81 | 7.095.100 | 14,81 | 14,61 | 14,66 | 00:00:00 | | 2013-08-01 | 14,71 | 8.689.400 | 14,95 | 14,53 | 14,91 | 00:00:00 | | 2013-08-02 | 14,74 | 6.994.800 | 14,80 | 14,61 | 14,65 | 00:00:00 | | 2013-08-05 | 14,64 | 5.694.000 | 14,81 | 14,54 | 14,79 | 00:00:00 | | 2013-08-06 | 14,73 | 6.632.000 | 14,79 | 14,64 | 14,64 | 00:00:00 | | 2013-08-07 | 14,94 | 6.116.700 | 14,99 | 14,64 | 14,68 | 00:00:00 | | 2013-08-08 | 15,18 | 7.153.800 | 15,19 | 14,94 | 14,95 | 00:00:00 | | 2013-08-09 | 15,20 | 4.388.300 | 15,25 | 15,04 | 15,20 | 00:00:00 | | 2013-08-12 | 15,16 | 3.081.700 | 15,25 | 15,00 | 15,17 | 00:00:00 | | 2013-08-13 | 15,33 | 4.758.200 | 15,34 | 15,17 | 15,22 | 00:00:00 | | 2013-08-14 | 15,52 | 4.203.000 | 15,54 | 15,22 | 15,37 | 00:00:00 | | 2013-08-15 | 15,52 | 0 | 15,52 | 15,52 | 15,52 | 00:00:00 | | 2013-08-16 | 15,66 | 5.852.700 | 15,68 | 15,47 | 15,49 | 00:00:00 | | 2013-08-19 | 15,42 | 5.150.900 | 15,74 | 15,38 | 15,70 | 00:00:00 | | 2013-08-20 | 15,20 | 5.188.300 | 15,43 | 15,08 | 15,43 | 00:00:00 | | 2013-08-21 | 15,03 | 4.346.100 | 15,34 | 14,97 | 15,26 | 00:00:00 | | 2013-08-22 | 15,40 | 4.580.200 | 15,44 | 15,05 | 15,05 | 00:00:00 | | 2013-08-23 | 15,39 | 2.995.100 | 15,46 | 15,28 | 15,39 | 00:00:00 | | 2013-08-26 | 15,17 | 4.470.600 | 15,36 | 15,02 | 15,36 | 00:00:00 | | 2013-08-27 | 14,76 | 5.774.500 | 15,18 | 14,70 | 15,10 | 00:00:00 | | 2013-08-28 | 14,76 | 4.789.500 | 14,89 | 14,58 | 14,79 | 00:00:00 | | 2013-08-29 | 14,83 | 3.327.200 | 14,94 | 14,66 | 14,84 | 00:00:00 | | 2013-08-30 | 14,50 | 4.828.600 | 14,82 | 14,50 | 14,79 | 00:00:00 | | 2013-09-02 | 14,69 | 3.322.400 | 14,70 | 14,40 | 14,50 | 00:00:00 | | 2013-09-03 | 14,55 | 3.878.700 | 14,72 | 14,48 | 14,68 | 00:00:00 | | 2013-09-04 | 14,35 | 6.175.500 | 14,60 | 14,21 | 14,58 | 00:00:00 | | 2013-09-05 | 14,45 | 3.245.200 | 14,51 | 14,27 | 14,41 | 00:00:00 | | 2013-09-06 | 14,51 | 4.465.500 | 14,56 | 14,30 | 14,40 | 00:00:00 | | 2013-09-09 | 14,61 | 4.173.600 | 14,67 | 14,49 | 14,55 | 00:00:00 | | 2013-09-10 | 14,68 | 5.255.900 | 14,74 | 14,51 | 14,70 | 00:00:00 | | 2013-09-11 | 14,96 | 7.102.800 | 15,06 | 14,60 | 14,60 | 00:00:00 | | 2013-09-12 | 14,93 | 3.418.000 | 15,04 | 14,77 | 14,94 | 00:00:00 | | 2013-09-13 | 14,93 | 2.674.100 | 14,98 | 14,79 | 14,89 | 00:00:00 | | 2013-09-16 | 15,06 | 4.890.100 | 15,15 | 14,99 | 15,03 | 00:00:00 | | 2013-09-17 | 15,06 | 3.717.700 | 15,10 | 14,92 | 15,01 | 00:00:00 | | 2013-09-18 | 15,12 | 3.983.700 | 15,20 | 15,02 | 15,04 | 00:00:00 | | 2013-09-19 | 15,13 | 8.532.100 | 15,34 | 14,95 | 15,30 | 00:00:00 | | 2013-09-20 | 15,00 | 5.683.900 | 15,16 | 15,00 | 15,16 | 00:00:00 | | 2013-09-23 | 14,98 | 3.686.900 | 15,10 | 14,93 | 15,06 | 00:00:00 | | 2013-09-24 | 15,19 | 5.613.400 | 15,26 | 15,06 | 15,08 | 00:00:00 | | 2013-09-25 | 15,31 | 4.217.600 | 15,33 | 15,10 | 15,10 | 00:00:00 | | 2013-09-26 | 15,18 | 8.178.300 | 15,35 | 14,99 | 15,28 | 00:00:00 | | 2013-09-27 | 14,96 | 4.779.900 | 15,19 | 14,91 | 15,18 | 00:00:00 | | 2013-09-30 | 14,75 | 6.994.600 | 14,79 | 14,54 | 14,75 | 00:00:00 | | 2013-10-01 | 15,10 | 5.350.200 | 15,10 | 14,73 | 15,10 | 00:00:00 | | 2013-10-02 | 15,26 | 8.945.800 | 15,39 | 15,03 | 15,26 | 00:00:00 | | 2013-10-03 | 15,23 | 3.285.700 | 15,38 | 15,22 | 15,38 | 00:00:00 | | 2013-10-04 | 15,51 | 7.648.600 | 15,58 | 15,21 | 15,51 | 00:00:00 | | 2013-10-07 | 15,62 | 5.530.000 | 15,66 | 15,44 | 15,62 | 00:00:00 | | 2013-10-08 | 15,59 | 4.958.400 | 15,67 | 15,53 | 15,59 | 00:00:00 | | 2013-10-09 | 15,77 | 6.752.500 | 15,83 | 15,58 | 15,77 | 00:00:00 | | 2013-10-10 | 16,16 | 10.501.100 | 16,23 | 15,80 | 16,16 | 00:00:00 | | 2013-10-11 | 16,39 | 7.174.400 | 16,39 | 16,11 | 16,39 | 00:00:00 | | 2013-10-14 | 16,50 | 5.364.200 | 16,55 | 16,31 | 16,31 | 00:00:00 | | 2013-10-15 | 16,64 | 6.128.300 | 16,69 | 16,46 | 16,60 | 00:00:00 | | 2013-10-16 | 16,96 | 9.382.600 | 16,99 | 16,59 | 16,63 | 00:00:00 | | 2013-10-17 | 16,94 | 7.878.800 | 17,05 | 16,67 | 17,00 | 00:00:00 | | 2013-10-18 | 17,05 | 5.359.300 | 17,05 | 16,80 | 16,99 | 00:00:00 | | 2013-10-21 | 17,10 | 4.458.100 | 17,19 | 16,89 | 17,00 | 00:00:00 | | 2013-10-22 | 17,33 | 7.021.200 | 17,34 | 17,01 | 17,10 | 00:00:00 | | 2013-10-23 | 17,03 | 7.119.000 | 17,28 | 17,01 | 17,24 | 00:00:00 | | 2013-10-24 | 17,24 | 4.960.600 | 17,24 | 16,95 | 17,10 | 00:00:00 | | 2013-10-25 | 16,96 | 5.999.600 | 17,18 | 16,86 | 17,16 | 00:00:00 | | 2013-10-28 | 16,84 | 6.573.000 | 17,07 | 16,65 | 17,00 | 00:00:00 | | 2013-10-29 | 17,10 | 6.067.400 | 17,15 | 16,80 | 16,82 | 00:00:00 | | 2013-10-30 | 16,94 | 6.695.300 | 17,22 | 16,81 | 17,05 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
