|
 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 | | 2014-06-11 | 16,71 | 3.587.000 | 16,81 | 16,66 | 16,75 | 00:00:00 | | 2014-06-12 | 16,58 | 3.599.400 | 16,78 | 16,50 | 16,77 | 00:00:00 | | 2014-06-13 | 16,51 | 5.153.700 | 16,58 | 16,31 | 16,55 | 00:00:00 | | 2014-06-16 | 16,29 | 5.306.400 | 16,47 | 16,23 | 16,45 | 00:00:00 | | 2014-06-17 | 16,42 | 5.307.000 | 16,49 | 16,31 | 16,39 | 00:00:00 | | 2014-06-18 | 16,54 | 4.899.700 | 16,64 | 16,47 | 16,51 | 00:00:00 | | 2014-06-19 | 16,63 | 4.888.400 | 16,71 | 16,59 | 16,70 | 00:00:00 | | 2014-06-20 | 16,50 | 5.438.100 | 16,80 | 16,49 | 16,80 | 00:00:00 | | 2014-06-23 | 16,34 | 3.574.300 | 16,55 | 16,33 | 16,54 | 00:00:00 | | 2014-06-24 | 16,32 | 4.099.700 | 16,37 | 16,15 | 16,35 | 00:00:00 | | 2014-06-25 | 16,18 | 4.735.900 | 16,34 | 16,08 | 16,31 | 00:00:00 | | 2014-06-26 | 16,11 | 3.639.100 | 16,24 | 15,95 | 16,21 | 00:00:00 | | 2014-06-27 | 16,04 | 2.800.900 | 16,17 | 15,97 | 16,09 | 00:00:00 | | 2014-06-30 | 16,01 | 3.148.400 | 16,08 | 15,86 | 16,04 | 00:00:00 | | 2014-07-01 | 16,09 | 2.484.700 | 16,16 | 15,94 | 15,99 | 00:00:00 | | 2014-07-02 | 16,17 | 3.172.700 | 16,25 | 16,11 | 16,14 | 00:00:00 | | 2014-07-03 | 16,34 | 4.263.900 | 16,40 | 16,11 | 16,17 | 00:00:00 | | 2014-07-04 | 16,17 | 2.227.400 | 16,39 | 16,17 | 16,39 | 00:00:00 | | 2014-07-07 | 16,05 | 2.594.500 | 16,18 | 16,00 | 16,11 | 00:00:00 | | 2014-07-08 | 15,55 | 15.465.500 | 15,75 | 15,55 | 15,70 | 00:00:00 | | 2014-07-09 | 15,59 | 5.641.600 | 15,65 | 15,47 | 15,58 | 00:00:00 | | 2014-07-10 | 15,28 | 9.338.000 | 15,59 | 15,13 | 15,57 | 00:00:00 | | 2014-07-11 | 15,39 | 5.556.000 | 15,53 | 15,26 | 15,27 | 00:00:00 | | 2014-07-14 | 15,40 | 4.170.200 | 15,61 | 15,34 | 15,48 | 00:00:00 | | 2014-07-15 | 15,18 | 5.056.800 | 15,39 | 15,13 | 15,35 | 00:00:00 | | 2014-07-16 | 15,54 | 4.937.500 | 15,54 | 15,19 | 15,24 | 00:00:00 | | 2014-07-17 | 15,18 | 3.632.000 | 15,52 | 15,18 | 15,51 | 00:00:00 | | 2014-07-18 | 15,19 | 4.481.700 | 15,19 | 15,04 | 15,09 | 00:00:00 | | 2014-07-21 | 15,02 | 3.722.200 | 15,19 | 14,97 | 15,17 | 00:00:00 | | 2014-07-22 | 15,28 | 3.247.300 | 15,29 | 15,04 | 15,11 | 00:00:00 | | 2014-07-23 | 15,32 | 5.290.500 | 15,45 | 15,12 | 15,18 | 00:00:00 | | 2014-07-24 | 15,50 | 4.380.200 | 15,53 | 15,21 | 15,34 | 00:00:00 | | 2014-07-25 | 15,36 | 4.443.800 | 15,59 | 15,30 | 15,43 | 00:00:00 | | 2014-07-28 | 15,33 | 3.553.900 | 15,47 | 15,21 | 15,44 | 00:00:00 | | 2014-07-29 | 15,48 | 3.894.100 | 15,56 | 15,28 | 15,40 | 00:00:00 | | 2014-07-30 | 15,32 | 4.068.000 | 15,48 | 15,22 | 15,47 | 00:00:00 | | 2014-07-31 | 15,63 | 14.263.600 | 15,85 | 15,27 | 15,52 | 00:00:00 | | 2014-08-01 | 15,60 | 9.315.700 | 15,85 | 15,56 | 15,75 | 00:00:00 | | 2014-08-04 | 15,69 | 6.907.900 | 15,95 | 15,63 | 15,80 | 00:00:00 | | 2014-08-05 | 15,57 | 5.464.700 | 15,82 | 15,52 | 15,79 | 00:00:00 | | 2014-08-06 | 15,29 | 7.048.700 | 15,57 | 15,16 | 15,50 | 00:00:00 | | 2014-08-07 | 15,10 | 6.240.600 | 15,41 | 15,01 | 15,26 | 00:00:00 | | 2014-08-08 | 15,10 | 5.909.400 | 15,27 | 14,96 | 15,00 | 00:00:00 | | 2014-08-11 | 15,28 | 4.023.300 | 15,31 | 15,07 | 15,28 | 00:00:00 | | 2014-08-12 | 15,22 | 3.717.300 | 15,42 | 15,19 | 15,26 | 00:00:00 | | 2014-08-13 | 15,33 | 2.870.300 | 15,39 | 15,25 | 15,36 | 00:00:00 | | 2014-08-14 | 15,18 | 5.561.400 | 15,26 | 15,00 | 15,17 | 00:00:00 | | 2014-08-15 | 15,18 | 0 | 15,18 | 15,18 | 15,18 | 00:00:00 | | 2014-08-18 | 15,22 | 4.390.400 | 15,37 | 15,16 | 15,20 | 00:00:00 | | 2014-08-19 | 15,19 | 2.600.700 | 15,25 | 15,13 | 15,22 | 00:00:00 | | 2014-08-20 | 15,21 | 2.468.500 | 15,24 | 15,12 | 15,15 | 00:00:00 | | 2014-08-21 | 15,47 | 3.950.900 | 15,50 | 15,16 | 15,20 | 00:00:00 | | 2014-08-22 | 15,37 | 2.923.100 | 15,49 | 15,31 | 15,42 | 00:00:00 | | 2014-08-25 | 15,66 | 2.909.200 | 15,66 | 15,39 | 15,52 | 00:00:00 | | 2014-08-26 | 15,82 | 3.330.400 | 15,83 | 15,59 | 15,62 | 00:00:00 | | 2014-08-27 | 15,76 | 4.150.100 | 15,79 | 15,64 | 15,74 | 00:00:00 | | 2014-08-28 | 15,47 | 3.883.100 | 15,70 | 15,45 | 15,65 | 00:00:00 | | 2014-08-29 | 15,56 | 2.877.500 | 15,66 | 15,34 | 15,49 | 00:00:00 | | 2014-09-01 | 15,47 | 2.233.800 | 15,57 | 15,38 | 15,55 | 00:00:00 | | 2014-09-02 | 15,71 | 4.386.100 | 15,76 | 15,49 | 15,55 | 00:00:00 | | 2014-09-03 | 16,07 | 9.586.400 | 16,17 | 15,73 | 15,77 | 00:00:00 | | 2014-09-04 | 16,44 | 10.690.600 | 16,48 | 15,94 | 15,97 | 00:00:00 | | 2014-09-05 | 16,43 | 4.702.100 | 16,47 | 16,29 | 16,40 | 00:00:00 | | 2014-09-08 | 16,38 | 3.033.300 | 16,43 | 16,32 | 16,38 | 00:00:00 | | 2014-09-09 | 16,33 | 3.730.500 | 16,49 | 16,30 | 16,38 | 00:00:00 | | 2014-09-10 | 16,36 | 3.392.400 | 16,42 | 16,21 | 16,31 | 00:00:00 | | 2014-09-11 | 16,19 | 4.631.500 | 16,44 | 16,10 | 16,44 | 00:00:00 | | 2014-09-12 | 16,23 | 2.967.400 | 16,27 | 16,14 | 16,23 | 00:00:00 | | 2014-09-15 | 16,10 | 4.517.300 | 16,21 | 16,04 | 16,21 | 00:00:00 | | 2014-09-16 | 16,08 | 4.348.600 | 16,13 | 15,95 | 16,13 | 00:00:00 | | 2014-09-17 | 16,36 | 6.108.900 | 16,42 | 16,13 | 16,14 | 00:00:00 | | 2014-09-18 | 16,48 | 6.788.300 | 16,54 | 16,32 | 16,37 | 00:00:00 | | 2014-09-19 | 16,50 | 10.330.600 | 16,66 | 16,41 | 16,61 | 00:00:00 | | 2014-09-22 | 16,38 | 4.593.100 | 16,59 | 16,32 | 16,47 | 00:00:00 | | 2014-09-23 | 16,13 | 6.259.000 | 16,38 | 16,13 | 16,38 | 00:00:00 | | 2014-09-24 | 16,39 | 6.782.700 | 16,39 | 16,12 | 16,12 | 00:00:00 | | 2014-09-25 | 16,33 | 7.910.100 | 16,50 | 16,24 | 16,33 | 00:00:00 | | 2014-09-26 | 16,56 | 6.568.800 | 16,57 | 16,25 | 16,38 | 00:00:00 | | 2014-09-29 | 16,28 | 6.258.800 | 16,60 | 16,14 | 16,58 | 00:00:00 | | 2014-09-30 | 16,66 | 10.380.600 | 16,67 | 16,33 | 16,36 | 00:00:00 | | 2014-10-01 | 16,50 | 5.891.900 | 16,68 | 16,45 | 16,59 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
