|
 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 | | 2015-01-21 | 18,00 | 8.945.500 | 18,00 | 17,54 | 17,70 | 00:00:00 | | 2015-01-22 | 18,32 | 12.369.100 | 18,40 | 17,91 | 17,98 | 00:00:00 | | 2015-01-23 | 18,33 | 12.214.900 | 18,62 | 18,28 | 18,44 | 00:00:00 | | 2015-01-26 | 18,27 | 7.975.100 | 18,29 | 18,05 | 18,12 | 00:00:00 | | 2015-01-27 | 18,50 | 7.851.800 | 18,53 | 18,27 | 18,33 | 00:00:00 | | 2015-01-28 | 18,34 | 5.792.500 | 18,63 | 18,27 | 18,58 | 00:00:00 | | 2015-01-29 | 18,68 | 7.285.400 | 18,68 | 18,29 | 18,33 | 00:00:00 | | 2015-01-30 | 18,70 | 7.386.500 | 18,79 | 18,48 | 18,70 | 00:00:00 | | 2015-02-02 | 18,52 | 5.933.000 | 18,71 | 18,32 | 18,70 | 00:00:00 | | 2015-02-03 | 18,70 | 8.238.200 | 18,78 | 18,48 | 18,56 | 00:00:00 | | 2015-02-04 | 18,56 | 5.290.200 | 18,70 | 18,48 | 18,62 | 00:00:00 | | 2015-02-05 | 18,39 | 5.748.800 | 18,47 | 18,28 | 18,46 | 00:00:00 | | 2015-02-06 | 18,27 | 3.612.200 | 18,41 | 18,22 | 18,39 | 00:00:00 | | 2015-02-09 | 17,84 | 9.138.300 | 18,14 | 17,68 | 18,09 | 00:00:00 | | 2015-02-10 | 18,15 | 5.259.500 | 18,19 | 17,83 | 17,86 | 00:00:00 | | 2015-02-11 | 17,96 | 4.465.900 | 18,17 | 17,87 | 18,11 | 00:00:00 | | 2015-02-12 | 18,16 | 6.413.700 | 18,33 | 17,89 | 17,92 | 00:00:00 | | 2015-02-13 | 18,34 | 4.910.200 | 18,39 | 18,25 | 18,30 | 00:00:00 | | 2015-02-16 | 18,15 | 3.787.900 | 18,29 | 18,10 | 18,28 | 00:00:00 | | 2015-02-17 | 18,14 | 4.504.700 | 18,14 | 17,82 | 18,06 | 00:00:00 | | 2015-02-18 | 18,22 | 5.248.400 | 18,29 | 18,14 | 18,18 | 00:00:00 | | 2015-02-19 | 18,38 | 5.795.100 | 18,42 | 18,11 | 18,19 | 00:00:00 | | 2015-02-20 | 18,08 | 9.339.100 | 18,31 | 17,99 | 18,17 | 00:00:00 | | 2015-02-23 | 18,20 | 5.924.400 | 18,28 | 18,12 | 18,21 | 00:00:00 | | 2015-02-24 | 18,33 | 4.247.900 | 18,35 | 18,15 | 18,24 | 00:00:00 | | 2015-02-25 | 18,31 | 4.218.000 | 18,37 | 18,19 | 18,28 | 00:00:00 | | 2015-02-26 | 18,33 | 6.952.400 | 18,43 | 18,14 | 18,26 | 00:00:00 | | 2015-02-27 | 18,40 | 6.628.200 | 18,50 | 18,27 | 18,34 | 00:00:00 | | 2015-03-02 | 18,33 | 5.312.900 | 18,50 | 18,33 | 18,45 | 00:00:00 | | 2015-03-03 | 18,26 | 8.852.100 | 18,68 | 18,24 | 18,32 | 00:00:00 | | 2015-03-04 | 18,34 | 5.863.200 | 18,35 | 18,12 | 18,35 | 00:00:00 | | 2015-03-05 | 18,40 | 5.824.800 | 18,49 | 18,28 | 18,40 | 00:00:00 | | 2015-03-06 | 18,73 | 9.369.600 | 18,87 | 18,40 | 18,44 | 00:00:00 | | 2015-03-09 | 18,93 | 8.885.300 | 18,98 | 18,62 | 18,70 | 00:00:00 | | 2015-03-10 | 18,70 | 8.035.800 | 19,00 | 18,66 | 18,93 | 00:00:00 | | 2015-03-11 | 19,07 | 9.459.300 | 19,21 | 18,78 | 18,80 | 00:00:00 | | 2015-03-12 | 18,23 | 28.252.500 | 18,64 | 18,16 | 18,50 | 00:00:00 | | 2015-03-13 | 18,15 | 12.045.700 | 18,37 | 18,11 | 18,37 | 00:00:00 | | 2015-03-16 | 18,31 | 8.243.100 | 18,42 | 18,22 | 18,23 | 00:00:00 | | 2015-03-17 | 18,04 | 9.590.100 | 18,29 | 18,00 | 18,26 | 00:00:00 | | 2015-03-18 | 18,14 | 7.290.700 | 18,20 | 18,00 | 18,15 | 00:00:00 | | 2015-03-19 | 18,23 | 10.225.700 | 18,32 | 18,10 | 18,10 | 00:00:00 | | 2015-03-20 | 18,39 | 12.686.800 | 18,45 | 18,13 | 18,31 | 00:00:00 | | 2015-03-23 | 18,37 | 6.599.700 | 18,47 | 18,29 | 18,38 | 00:00:00 | | 2015-03-24 | 18,64 | 9.213.000 | 18,65 | 18,36 | 18,40 | 00:00:00 | | 2015-03-25 | 18,55 | 5.357.700 | 18,65 | 18,48 | 18,58 | 00:00:00 | | 2015-03-26 | 18,34 | 9.123.500 | 18,48 | 18,15 | 18,47 | 00:00:00 | | 2015-03-27 | 18,38 | 6.595.600 | 18,45 | 18,15 | 18,39 | 00:00:00 | | 2015-03-30 | 18,51 | 5.244.300 | 18,59 | 18,37 | 18,39 | 00:00:00 | | 2015-03-31 | 18,31 | 9.935.600 | 18,65 | 18,30 | 18,49 | 00:00:00 | | 2015-04-01 | 18,45 | 7.113.900 | 18,54 | 18,26 | 18,30 | 00:00:00 | | 2015-04-02 | 18,48 | 3.276.900 | 18,52 | 18,39 | 18,41 | 00:00:00 | | 2015-04-03 | 18,48 | 0 | 18,48 | 18,48 | 18,48 | 00:00:00 | | 2015-04-06 | 18,48 | 0 | 18,48 | 18,48 | 18,48 | 00:00:00 | | 2015-04-07 | 18,69 | 7.246.900 | 18,70 | 18,55 | 18,60 | 00:00:00 | | 2015-04-08 | 18,44 | 8.502.200 | 18,66 | 18,36 | 18,65 | 00:00:00 | | 2015-04-09 | 18,56 | 5.081.900 | 18,56 | 18,44 | 18,51 | 00:00:00 | | 2015-04-10 | 18,56 | 4.721.600 | 18,64 | 18,49 | 18,57 | 00:00:00 | | 2015-04-13 | 18,48 | 6.663.200 | 18,59 | 18,45 | 18,53 | 00:00:00 | | 2015-04-14 | 18,31 | 7.458.400 | 18,48 | 18,17 | 18,44 | 00:00:00 | | 2015-04-15 | 18,40 | 6.140.200 | 18,40 | 18,25 | 18,35 | 00:00:00 | | 2015-04-16 | 18,16 | 9.206.600 | 18,38 | 18,10 | 18,37 | 00:00:00 | | 2015-04-17 | 17,77 | 13.196.100 | 18,26 | 17,75 | 18,17 | 00:00:00 | | 2015-04-20 | 17,91 | 10.481.400 | 17,91 | 17,58 | 17,85 | 00:00:00 | | 2015-04-21 | 17,60 | 9.517.100 | 18,02 | 17,59 | 17,98 | 00:00:00 | | 2015-04-22 | 17,45 | 11.215.500 | 17,73 | 17,29 | 17,62 | 00:00:00 | | 2015-04-23 | 17,33 | 10.780.300 | 17,52 | 17,23 | 17,50 | 00:00:00 | | 2015-04-24 | 17,19 | 10.180.500 | 17,44 | 17,05 | 17,40 | 00:00:00 | | 2015-04-27 | 17,63 | 11.568.600 | 17,71 | 17,00 | 17,24 | 00:00:00 | | 2015-04-28 | 17,31 | 7.725.700 | 17,60 | 17,24 | 17,55 | 00:00:00 | | 2015-04-29 | 17,08 | 10.807.900 | 17,45 | 17,07 | 17,42 | 00:00:00 | | 2015-04-30 | 17,48 | 15.997.200 | 17,63 | 16,99 | 17,07 | 00:00:00 | | 2015-05-01 | 17,48 | 0 | 17,48 | 17,48 | 17,48 | 00:00:00 | | 2015-05-04 | 17,48 | 6.285.400 | 17,67 | 17,38 | 17,59 | 00:00:00 | | 2015-05-05 | 16,90 | 13.171.800 | 17,39 | 16,89 | 17,39 | 00:00:00 | | 2015-05-06 | 17,03 | 13.114.400 | 17,23 | 16,92 | 16,98 | 00:00:00 | | 2015-05-07 | 17,52 | 18.176.500 | 17,54 | 16,54 | 16,82 | 00:00:00 | | 2015-05-08 | 17,61 | 11.886.400 | 17,76 | 17,45 | 17,67 | 00:00:00 | | 2015-05-11 | 17,46 | 9.306.600 | 17,66 | 17,28 | 17,65 | 00:00:00 | | 2015-05-12 | 17,29 | 8.510.700 | 17,42 | 17,15 | 17,36 | 00:00:00 | | 2015-05-13 | 17,35 | 9.551.700 | 17,52 | 17,24 | 17,29 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
