|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 34,75 | 4.119.700 | 35,10 | 34,30 | 34,70 | 00:00:00 | | 2001-03-27 | 35,50 | 8.242.000 | 35,60 | 34,80 | 35,15 | 00:00:00 | | 2001-03-28 | 34,95 | 4.440.600 | 35,55 | 34,55 | 35,50 | 00:00:00 | | 2001-03-29 | 35,70 | 4.294.800 | 35,70 | 34,35 | 34,40 | 00:00:00 | | 2001-03-30 | 35,80 | 4.660.700 | 36,15 | 35,35 | 35,75 | 00:00:00 | | 2001-04-02 | 35,90 | 2.698.100 | 35,90 | 35,25 | 35,85 | 00:00:00 | | 2001-04-03 | 35,25 | 4.326.200 | 35,75 | 34,95 | 35,40 | 00:00:00 | | 2001-04-04 | 35,15 | 6.716.600 | 35,40 | 34,40 | 34,95 | 00:00:00 | | 2001-04-05 | 35,70 | 4.272.100 | 36,10 | 35,10 | 35,10 | 00:00:00 | | 2001-04-06 | 35,70 | 2.871.200 | 36,15 | 35,35 | 36,00 | 00:00:00 | | 2001-04-09 | 36,30 | 3.707.700 | 36,45 | 35,65 | 35,65 | 00:00:00 | | 2001-04-10 | 36,20 | 3.419.700 | 36,50 | 36,05 | 36,50 | 00:00:00 | | 2001-04-11 | 35,15 | 8.277.800 | 36,40 | 35,00 | 36,00 | 00:00:00 | | 2001-04-12 | 35,70 | 3.187.500 | 35,75 | 35,15 | 35,15 | 00:00:00 | | 2001-04-13 | 35,70 | 0 | 35,70 | 35,70 | 35,70 | 00:00:00 | | 2001-04-16 | 35,70 | 0 | 35,70 | 35,70 | 35,70 | 00:00:00 | | 2001-04-17 | 35,80 | 4.242.100 | 35,80 | 34,90 | 35,50 | 00:00:00 | | 2001-04-18 | 36,75 | 8.374.300 | 37,10 | 35,90 | 36,00 | 00:00:00 | | 2001-04-19 | 37,10 | 5.542.200 | 37,40 | 36,50 | 36,75 | 00:00:00 | | 2001-04-20 | 35,85 | 10.606.700 | 37,25 | 35,65 | 37,25 | 00:00:00 | | 2001-04-23 | 34,25 | 10.421.900 | 35,60 | 34,05 | 35,50 | 00:00:00 | | 2001-04-24 | 34,95 | 13.729.400 | 35,05 | 34,35 | 34,35 | 00:00:00 | | 2001-04-25 | 35,00 | 2.780.900 | 35,30 | 34,65 | 34,90 | 00:00:00 | | 2001-04-26 | 35,05 | 3.943.000 | 35,35 | 34,80 | 35,20 | 00:00:00 | | 2001-04-27 | 35,90 | 5.910.800 | 36,05 | 34,95 | 35,05 | 00:00:00 | | 2001-04-30 | 36,40 | 5.265.600 | 36,95 | 35,90 | 36,00 | 00:00:00 | | 2001-05-01 | 36,40 | 0 | 36,40 | 36,40 | 36,40 | 00:00:00 | | 2001-05-02 | 35,90 | 4.607.500 | 36,50 | 35,65 | 36,50 | 00:00:00 | | 2001-05-03 | 35,15 | 9.383.400 | 35,35 | 34,50 | 35,00 | 00:00:00 | | 2001-05-04 | 35,20 | 2.951.300 | 35,35 | 34,75 | 35,30 | 00:00:00 | | 2001-05-07 | 35,20 | 0 | 35,20 | 35,20 | 35,20 | 00:00:00 | | 2001-05-08 | 34,90 | 3.568.300 | 35,35 | 34,70 | 35,20 | 00:00:00 | | 2001-05-09 | 34,75 | 2.829.100 | 34,95 | 34,50 | 34,70 | 00:00:00 | | 2001-05-10 | 35,30 | 6.534.300 | 35,50 | 34,55 | 34,55 | 00:00:00 | | 2001-05-11 | 35,05 | 3.099.200 | 35,35 | 34,70 | 35,20 | 00:00:00 | | 2001-05-14 | 34,85 | 2.796.500 | 35,20 | 34,55 | 34,85 | 00:00:00 | | 2001-05-15 | 34,50 | 3.064.400 | 35,15 | 34,45 | 35,15 | 00:00:00 | | 2001-05-16 | 34,45 | 8.124.000 | 34,50 | 33,60 | 34,25 | 00:00:00 | | 2001-05-17 | 33,85 | 4.948.500 | 34,90 | 33,80 | 34,90 | 00:00:00 | | 2001-05-18 | 33,45 | 8.027.200 | 33,90 | 33,40 | 33,85 | 00:00:00 | | 2001-05-21 | 33,20 | 5.368.900 | 33,60 | 32,85 | 33,45 | 00:00:00 | | 2001-05-22 | 34,05 | 5.018.200 | 34,15 | 33,25 | 33,50 | 00:00:00 | | 2001-05-23 | 34,00 | 4.735.800 | 34,75 | 33,85 | 33,95 | 00:00:00 | | 2001-05-24 | 34,35 | 3.803.300 | 34,50 | 34,05 | 34,15 | 00:00:00 | | 2001-05-25 | 33,85 | 3.293.100 | 34,55 | 33,80 | 34,55 | 00:00:00 | | 2001-05-28 | 33,80 | 1.567.300 | 34,30 | 33,80 | 34,00 | 00:00:00 | | 2001-05-29 | 33,70 | 4.160.700 | 34,10 | 33,60 | 34,00 | 00:00:00 | | 2001-05-30 | 33,95 | 3.512.200 | 34,10 | 33,55 | 33,55 | 00:00:00 | | 2001-05-31 | 33,50 | 4.521.900 | 33,80 | 33,25 | 33,75 | 00:00:00 | | 2001-06-01 | 33,55 | 4.314.200 | 33,90 | 33,30 | 33,50 | 00:00:00 | | 2001-06-04 | 33,65 | 2.058.200 | 33,85 | 33,35 | 33,55 | 00:00:00 | | 2001-06-05 | 34,70 | 5.046.800 | 34,70 | 33,35 | 33,50 | 00:00:00 | | 2001-06-06 | 34,25 | 3.539.900 | 34,80 | 34,20 | 34,70 | 00:00:00 | | 2001-06-07 | 35,00 | 5.604.700 | 35,25 | 34,40 | 34,40 | 00:00:00 | | 2001-06-08 | 35,35 | 4.932.200 | 35,50 | 35,20 | 35,20 | 00:00:00 | | 2001-06-11 | 35,30 | 3.282.800 | 35,80 | 35,15 | 35,35 | 00:00:00 | | 2001-06-12 | 34,90 | 3.787.900 | 35,55 | 34,85 | 35,30 | 00:00:00 | | 2001-06-13 | 34,65 | 4.777.300 | 35,20 | 34,30 | 35,15 | 00:00:00 | | 2001-06-14 | 34,55 | 2.091.300 | 34,65 | 34,30 | 34,30 | 00:00:00 | | 2001-06-15 | 34,55 | 6.336.600 | 34,70 | 34,15 | 34,15 | 00:00:00 | | 2001-06-18 | 33,95 | 2.738.200 | 34,55 | 33,95 | 34,35 | 00:00:00 | | 2001-06-19 | 34,25 | 2.669.300 | 34,35 | 34,05 | 34,15 | 00:00:00 | | 2001-06-20 | 34,40 | 3.878.000 | 34,45 | 33,65 | 34,10 | 00:00:00 | | 2001-06-21 | 34,20 | 3.389.200 | 34,70 | 33,70 | 34,35 | 00:00:00 | | 2001-06-22 | 34,35 | 2.414.200 | 34,65 | 34,00 | 34,00 | 00:00:00 | | 2001-06-25 | 35,10 | 2.658.600 | 35,15 | 34,30 | 34,50 | 00:00:00 | | 2001-06-26 | 35,05 | 2.850.300 | 35,15 | 34,90 | 35,00 | 00:00:00 | | 2001-06-27 | 34,85 | 2.006.700 | 35,20 | 34,85 | 34,95 | 00:00:00 | | 2001-06-28 | 35,20 | 3.788.700 | 35,40 | 34,40 | 35,20 | 00:00:00 | | 2001-06-29 | 35,50 | 4.730.400 | 35,75 | 35,20 | 35,25 | 00:00:00 | | 2001-07-02 | 36,95 | 8.971.200 | 36,95 | 36,40 | 36,50 | 00:00:00 | | 2001-07-03 | 36,65 | 6.871.000 | 37,65 | 36,60 | 37,20 | 00:00:00 | | 2001-07-04 | 36,90 | 3.288.900 | 37,40 | 36,60 | 36,80 | 00:00:00 | | 2001-07-05 | 37,60 | 5.467.400 | 37,80 | 36,60 | 36,65 | 00:00:00 | | 2001-07-06 | 37,65 | 4.722.400 | 37,65 | 37,05 | 37,50 | 00:00:00 | | 2001-07-09 | 37,05 | 3.977.000 | 37,65 | 36,80 | 37,40 | 00:00:00 | | 2001-07-10 | 37,15 | 4.837.600 | 37,55 | 36,95 | 37,20 | 00:00:00 | | 2001-07-11 | 37,00 | 3.682.000 | 37,45 | 36,70 | 36,75 | 00:00:00 | | 2001-07-12 | 37,10 | 3.405.000 | 37,45 | 37,00 | 37,40 | 00:00:00 | | 2001-07-13 | 37,10 | 0 | 37,10 | 37,10 | 37,10 | 00:00:00 | | 2001-07-16 | 36,65 | 2.711.500 | 36,85 | 36,40 | 36,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
