|
 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 | | 2013-10-30 | 16,94 | 6.695.300 | 17,22 | 16,81 | 17,05 | 00:00:00 | | 2013-10-31 | 17,22 | 7.229.700 | 17,25 | 16,96 | 16,99 | 00:00:00 | | 2013-11-01 | 17,15 | 3.802.000 | 17,28 | 17,07 | 17,24 | 00:00:00 | | 2013-11-04 | 17,30 | 4.053.600 | 17,36 | 17,17 | 17,23 | 00:00:00 | | 2013-11-05 | 17,20 | 5.259.500 | 17,33 | 17,04 | 17,32 | 00:00:00 | | 2013-11-06 | 17,27 | 5.224.900 | 17,42 | 17,20 | 17,26 | 00:00:00 | | 2013-11-07 | 16,81 | 12.714.100 | 17,40 | 16,72 | 17,36 | 00:00:00 | | 2013-11-08 | 16,81 | 6.403.400 | 16,88 | 16,65 | 16,70 | 00:00:00 | | 2013-11-11 | 16,94 | 5.124.900 | 16,97 | 16,67 | 16,89 | 00:00:00 | | 2013-11-12 | 16,64 | 7.964.200 | 16,85 | 16,61 | 16,75 | 00:00:00 | | 2013-11-13 | 16,52 | 7.105.600 | 16,73 | 16,41 | 16,59 | 00:00:00 | | 2013-11-14 | 16,56 | 5.084.000 | 16,70 | 16,31 | 16,66 | 00:00:00 | | 2013-11-15 | 16,39 | 5.561.100 | 16,62 | 16,25 | 16,60 | 00:00:00 | | 2013-11-18 | 16,75 | 7.094.400 | 16,79 | 16,25 | 16,31 | 00:00:00 | | 2013-11-19 | 16,60 | 7.237.600 | 16,92 | 16,60 | 16,76 | 00:00:00 | | 2013-11-20 | 16,58 | 5.454.400 | 16,73 | 16,38 | 16,56 | 00:00:00 | | 2013-11-21 | 16,66 | 3.979.100 | 16,71 | 16,41 | 16,60 | 00:00:00 | | 2013-11-22 | 16,52 | 6.211.600 | 16,65 | 16,40 | 16,62 | 00:00:00 | | 2013-11-25 | 16,52 | 5.276.900 | 16,63 | 16,36 | 16,63 | 00:00:00 | | 2013-11-26 | 16,59 | 6.247.500 | 16,60 | 16,32 | 16,52 | 00:00:00 | | 2013-11-27 | 16,84 | 8.320.900 | 16,95 | 16,64 | 16,70 | 00:00:00 | | 2013-11-28 | 16,95 | 4.775.300 | 17,04 | 16,78 | 16,78 | 00:00:00 | | 2013-11-29 | 16,88 | 3.664.000 | 17,01 | 16,84 | 16,90 | 00:00:00 | | 2013-12-02 | 16,75 | 4.713.200 | 16,96 | 16,70 | 16,90 | 00:00:00 | | 2013-12-03 | 16,53 | 6.530.200 | 16,85 | 16,51 | 16,85 | 00:00:00 | | 2013-12-04 | 16,52 | 6.035.000 | 16,62 | 16,36 | 16,54 | 00:00:00 | | 2013-12-05 | 16,22 | 5.933.500 | 16,53 | 16,20 | 16,43 | 00:00:00 | | 2013-12-06 | 16,31 | 8.657.800 | 16,38 | 16,01 | 16,16 | 00:00:00 | | 2013-12-09 | 16,46 | 4.517.500 | 16,50 | 16,26 | 16,30 | 00:00:00 | | 2013-12-10 | 16,42 | 3.971.500 | 16,57 | 16,37 | 16,40 | 00:00:00 | | 2013-12-11 | 16,32 | 4.016.800 | 16,52 | 16,24 | 16,43 | 00:00:00 | | 2013-12-12 | 16,19 | 5.035.600 | 16,31 | 16,12 | 16,23 | 00:00:00 | | 2013-12-13 | 16,33 | 4.908.100 | 16,50 | 16,13 | 16,17 | 00:00:00 | | 2013-12-16 | 16,60 | 4.934.000 | 16,63 | 16,25 | 16,28 | 00:00:00 | | 2013-12-17 | 16,29 | 4.623.000 | 16,53 | 16,27 | 16,50 | 00:00:00 | | 2013-12-18 | 16,46 | 3.601.100 | 16,48 | 16,25 | 16,34 | 00:00:00 | | 2013-12-19 | 16,77 | 7.227.800 | 16,81 | 16,55 | 16,55 | 00:00:00 | | 2013-12-20 | 16,76 | 5.674.800 | 16,85 | 16,67 | 16,76 | 00:00:00 | | 2013-12-23 | 16,88 | 2.090.800 | 16,88 | 16,78 | 16,78 | 00:00:00 | | 2013-12-24 | 16,88 | 0 | 16,88 | 16,88 | 16,88 | 00:00:00 | | 2013-12-25 | 16,88 | 0 | 16,88 | 16,88 | 16,88 | 00:00:00 | | 2013-12-26 | 16,88 | 0 | 16,88 | 16,88 | 16,88 | 00:00:00 | | 2013-12-27 | 17,10 | 2.287.000 | 17,10 | 16,94 | 17,01 | 00:00:00 | | 2013-12-30 | 17,10 | 2.443.100 | 17,15 | 17,00 | 17,10 | 00:00:00 | | 2013-12-31 | 17,10 | 0 | 17,10 | 17,10 | 17,10 | 00:00:00 | | 2014-01-01 | 17,10 | 0 | 17,10 | 17,10 | 17,10 | 00:00:00 | | 2014-01-02 | 16,92 | 4.832.500 | 17,27 | 16,90 | 17,16 | 00:00:00 | | 2014-01-03 | 16,88 | 3.275.300 | 17,04 | 16,88 | 16,99 | 00:00:00 | | 2014-01-06 | 17,00 | 2.212.900 | 17,04 | 16,81 | 16,85 | 00:00:00 | | 2014-01-07 | 17,28 | 5.044.900 | 17,30 | 16,92 | 16,99 | 00:00:00 | | 2014-01-08 | 17,40 | 6.909.700 | 17,54 | 17,23 | 17,27 | 00:00:00 | | 2014-01-09 | 17,43 | 6.460.500 | 17,70 | 17,35 | 17,41 | 00:00:00 | | 2014-01-10 | 17,36 | 4.464.900 | 17,62 | 17,34 | 17,50 | 00:00:00 | | 2014-01-13 | 17,08 | 5.943.700 | 17,37 | 17,06 | 17,35 | 00:00:00 | | 2014-01-14 | 17,03 | 5.590.200 | 17,03 | 16,87 | 17,00 | 00:00:00 | | 2014-01-15 | 17,18 | 8.269.400 | 17,24 | 16,91 | 17,03 | 00:00:00 | | 2014-01-16 | 16,96 | 6.000.200 | 17,18 | 16,96 | 17,18 | 00:00:00 | | 2014-01-17 | 16,99 | 7.565.800 | 17,12 | 16,93 | 16,96 | 00:00:00 | | 2014-01-20 | 16,83 | 3.669.600 | 16,98 | 16,81 | 16,93 | 00:00:00 | | 2014-01-21 | 16,86 | 4.634.900 | 17,03 | 16,81 | 16,81 | 00:00:00 | | 2014-01-22 | 16,79 | 3.992.900 | 16,92 | 16,76 | 16,89 | 00:00:00 | | 2014-01-23 | 16,70 | 4.627.900 | 16,86 | 16,62 | 16,73 | 00:00:00 | | 2014-01-24 | 16,34 | 9.001.100 | 16,77 | 16,34 | 16,70 | 00:00:00 | | 2014-01-27 | 16,23 | 7.657.900 | 16,38 | 16,11 | 16,31 | 00:00:00 | | 2014-01-28 | 16,45 | 5.648.900 | 16,51 | 16,25 | 16,30 | 00:00:00 | | 2014-01-29 | 16,20 | 7.033.800 | 16,66 | 16,04 | 16,50 | 00:00:00 | | 2014-01-30 | 16,21 | 5.572.100 | 16,25 | 16,09 | 16,13 | 00:00:00 | | 2014-01-31 | 16,05 | 9.131.200 | 16,25 | 15,81 | 16,25 | 00:00:00 | | 2014-02-03 | 15,65 | 7.615.500 | 16,03 | 15,65 | 15,95 | 00:00:00 | | 2014-02-04 | 15,76 | 6.781.600 | 15,84 | 15,51 | 15,62 | 00:00:00 | | 2014-02-05 | 15,59 | 8.039.400 | 15,79 | 15,44 | 15,68 | 00:00:00 | | 2014-02-06 | 15,95 | 7.701.800 | 15,98 | 15,56 | 15,65 | 00:00:00 | | 2014-02-07 | 16,13 | 6.843.400 | 16,20 | 15,85 | 15,95 | 00:00:00 | | 2014-02-10 | 16,18 | 4.091.100 | 16,25 | 16,04 | 16,22 | 00:00:00 | | 2014-02-11 | 16,12 | 4.950.400 | 16,27 | 16,00 | 16,19 | 00:00:00 | | 2014-02-12 | 16,48 | 9.211.400 | 16,54 | 16,07 | 16,14 | 00:00:00 | | 2014-02-13 | 16,49 | 5.888.900 | 16,50 | 16,24 | 16,46 | 00:00:00 | | 2014-02-14 | 16,75 | 7.785.200 | 16,80 | 16,42 | 16,49 | 00:00:00 | | 2014-02-17 | 16,73 | 3.564.100 | 16,79 | 16,70 | 16,74 | 00:00:00 | | 2014-02-18 | 16,73 | 4.516.000 | 16,89 | 16,66 | 16,85 | 00:00:00 | | 2014-02-19 | 16,78 | 5.340.700 | 16,92 | 16,66 | 16,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
