|
 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 | | 2014-02-19 | 16,78 | 5.340.700 | 16,92 | 16,66 | 16,70 | 00:00:00 | | 2014-02-20 | 16,71 | 5.438.700 | 16,71 | 16,52 | 16,56 | 00:00:00 | | 2014-02-21 | 16,62 | 3.822.000 | 16,73 | 16,58 | 16,70 | 00:00:00 | | 2014-02-24 | 16,56 | 4.649.200 | 16,61 | 16,41 | 16,55 | 00:00:00 | | 2014-02-25 | 16,50 | 3.960.300 | 16,52 | 16,37 | 16,50 | 00:00:00 | | 2014-02-26 | 16,38 | 3.911.500 | 16,53 | 16,33 | 16,50 | 00:00:00 | | 2014-02-27 | 16,25 | 6.356.700 | 16,39 | 16,13 | 16,32 | 00:00:00 | | 2014-02-28 | 16,29 | 3.779.400 | 16,30 | 16,16 | 16,26 | 00:00:00 | | 2014-03-03 | 15,75 | 8.233.800 | 16,13 | 15,75 | 16,03 | 00:00:00 | | 2014-03-04 | 16,25 | 8.208.000 | 16,26 | 15,89 | 15,98 | 00:00:00 | | 2014-03-05 | 16,33 | 6.477.200 | 16,39 | 16,08 | 16,17 | 00:00:00 | | 2014-03-06 | 16,32 | 7.294.900 | 16,51 | 16,28 | 16,33 | 00:00:00 | | 2014-03-07 | 16,16 | 5.708.500 | 16,40 | 16,12 | 16,35 | 00:00:00 | | 2014-03-10 | 16,19 | 5.020.700 | 16,32 | 16,06 | 16,16 | 00:00:00 | | 2014-03-11 | 16,22 | 6.155.600 | 16,34 | 16,13 | 16,29 | 00:00:00 | | 2014-03-12 | 16,30 | 8.267.700 | 16,49 | 16,07 | 16,10 | 00:00:00 | | 2014-03-13 | 16,16 | 10.208.000 | 16,49 | 16,16 | 16,48 | 00:00:00 | | 2014-03-14 | 15,93 | 10.588.700 | 16,13 | 15,76 | 16,01 | 00:00:00 | | 2014-03-17 | 16,15 | 6.068.500 | 16,16 | 15,97 | 15,99 | 00:00:00 | | 2014-03-18 | 16,24 | 8.583.900 | 16,34 | 16,06 | 16,16 | 00:00:00 | | 2014-03-19 | 16,07 | 6.448.200 | 16,25 | 15,97 | 16,25 | 00:00:00 | | 2014-03-20 | 16,17 | 7.422.100 | 16,17 | 15,90 | 16,00 | 00:00:00 | | 2014-03-21 | 15,86 | 7.727.800 | 16,16 | 15,86 | 16,05 | 00:00:00 | | 2014-03-24 | 15,64 | 6.769.800 | 15,93 | 15,57 | 15,81 | 00:00:00 | | 2014-03-25 | 15,88 | 8.435.000 | 16,06 | 15,65 | 15,67 | 00:00:00 | | 2014-03-26 | 16,02 | 5.721.100 | 16,08 | 15,92 | 15,98 | 00:00:00 | | 2014-03-27 | 16,10 | 4.835.000 | 16,10 | 15,98 | 16,00 | 00:00:00 | | 2014-03-28 | 16,22 | 6.790.300 | 16,27 | 16,09 | 16,13 | 00:00:00 | | 2014-03-31 | 16,18 | 4.585.900 | 16,31 | 16,18 | 16,25 | 00:00:00 | | 2014-04-01 | 16,25 | 5.292.000 | 16,32 | 16,15 | 16,18 | 00:00:00 | | 2014-04-02 | 16,43 | 7.069.800 | 16,44 | 16,27 | 16,28 | 00:00:00 | | 2014-04-03 | 16,88 | 15.499.900 | 16,96 | 16,45 | 16,48 | 00:00:00 | | 2014-04-04 | 16,97 | 6.937.600 | 17,02 | 16,80 | 16,99 | 00:00:00 | | 2014-04-07 | 16,77 | 5.533.600 | 16,94 | 16,72 | 16,83 | 00:00:00 | | 2014-04-08 | 16,53 | 8.117.600 | 16,97 | 16,49 | 16,86 | 00:00:00 | | 2014-04-09 | 16,44 | 5.818.600 | 16,57 | 16,40 | 16,53 | 00:00:00 | | 2014-04-10 | 16,18 | 7.021.700 | 16,58 | 16,18 | 16,51 | 00:00:00 | | 2014-04-11 | 16,08 | 7.527.900 | 16,21 | 16,02 | 16,10 | 00:00:00 | | 2014-04-14 | 16,19 | 6.427.800 | 16,28 | 15,95 | 16,07 | 00:00:00 | | 2014-04-15 | 15,87 | 7.002.200 | 16,26 | 15,87 | 16,26 | 00:00:00 | | 2014-04-16 | 16,35 | 5.495.800 | 16,35 | 16,00 | 16,06 | 00:00:00 | | 2014-04-17 | 16,36 | 5.036.500 | 16,37 | 16,15 | 16,37 | 00:00:00 | | 2014-04-18 | 16,36 | 0 | 16,36 | 16,36 | 16,36 | 00:00:00 | | 2014-04-21 | 16,36 | 0 | 16,36 | 16,36 | 16,36 | 00:00:00 | | 2014-04-22 | 16,65 | 5.972.100 | 16,70 | 16,27 | 16,44 | 00:00:00 | | 2014-04-23 | 16,59 | 4.931.900 | 16,79 | 16,55 | 16,68 | 00:00:00 | | 2014-04-24 | 16,73 | 6.313.600 | 16,80 | 16,48 | 16,69 | 00:00:00 | | 2014-04-25 | 16,50 | 4.160.700 | 16,73 | 16,41 | 16,65 | 00:00:00 | | 2014-04-28 | 16,72 | 6.023.000 | 16,83 | 16,50 | 16,50 | 00:00:00 | | 2014-04-29 | 16,98 | 6.584.500 | 16,99 | 16,80 | 16,82 | 00:00:00 | | 2014-04-30 | 16,83 | 6.806.300 | 17,05 | 16,75 | 16,98 | 00:00:00 | | 2014-05-01 | 16,83 | 0 | 16,83 | 16,83 | 16,83 | 00:00:00 | | 2014-05-02 | 16,79 | 4.789.500 | 16,94 | 16,75 | 16,85 | 00:00:00 | | 2014-05-05 | 16,68 | 4.526.700 | 16,89 | 16,56 | 16,84 | 00:00:00 | | 2014-05-06 | 16,58 | 4.525.200 | 16,82 | 16,50 | 16,79 | 00:00:00 | | 2014-05-07 | 16,63 | 5.735.100 | 16,67 | 16,45 | 16,57 | 00:00:00 | | 2014-05-08 | 16,74 | 6.038.900 | 16,83 | 16,52 | 16,69 | 00:00:00 | | 2014-05-09 | 16,57 | 4.303.500 | 16,82 | 16,50 | 16,75 | 00:00:00 | | 2014-05-12 | 16,62 | 4.098.100 | 16,73 | 16,51 | 16,64 | 00:00:00 | | 2014-05-13 | 16,48 | 4.584.400 | 16,69 | 16,46 | 16,69 | 00:00:00 | | 2014-05-14 | 16,53 | 3.951.700 | 16,57 | 16,42 | 16,55 | 00:00:00 | | 2014-05-15 | 16,39 | 10.739.200 | 16,82 | 16,28 | 16,79 | 00:00:00 | | 2014-05-16 | 16,48 | 6.432.200 | 16,49 | 16,22 | 16,49 | 00:00:00 | | 2014-05-19 | 15,86 | 7.532.800 | 16,13 | 15,72 | 16,09 | 00:00:00 | | 2014-05-20 | 15,82 | 4.893.800 | 15,98 | 15,74 | 15,88 | 00:00:00 | | 2014-05-21 | 15,92 | 5.551.100 | 16,02 | 15,73 | 15,77 | 00:00:00 | | 2014-05-22 | 15,73 | 5.296.900 | 15,94 | 15,60 | 15,92 | 00:00:00 | | 2014-05-23 | 15,96 | 4.775.600 | 16,02 | 15,71 | 15,78 | 00:00:00 | | 2014-05-26 | 16,59 | 8.797.700 | 16,59 | 16,19 | 16,22 | 00:00:00 | | 2014-05-27 | 16,53 | 4.565.400 | 16,65 | 16,46 | 16,55 | 00:00:00 | | 2014-05-28 | 16,66 | 3.841.500 | 16,68 | 16,48 | 16,53 | 00:00:00 | | 2014-05-29 | 16,55 | 2.911.100 | 16,72 | 16,51 | 16,70 | 00:00:00 | | 2014-05-30 | 16,61 | 3.520.400 | 16,73 | 16,51 | 16,54 | 00:00:00 | | 2014-06-02 | 16,70 | 2.172.300 | 16,73 | 16,57 | 16,68 | 00:00:00 | | 2014-06-03 | 16,71 | 5.140.200 | 16,80 | 16,70 | 16,79 | 00:00:00 | | 2014-06-04 | 16,59 | 3.299.300 | 16,75 | 16,52 | 16,70 | 00:00:00 | | 2014-06-05 | 16,78 | 6.647.200 | 16,90 | 16,57 | 16,64 | 00:00:00 | | 2014-06-06 | 16,77 | 5.416.300 | 16,85 | 16,66 | 16,80 | 00:00:00 | | 2014-06-09 | 16,75 | 4.102.600 | 16,84 | 16,65 | 16,84 | 00:00:00 | | 2014-06-10 | 16,79 | 3.521.700 | 16,80 | 16,68 | 16,78 | 00:00:00 | | 2014-06-11 | 16,71 | 3.587.000 | 16,81 | 16,66 | 16,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
