|
 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 | | 2015-05-13 | 17,35 | 9.551.700 | 17,52 | 17,24 | 17,29 | 00:00:00 | | 2015-05-14 | 18,01 | 19.536.200 | 18,03 | 17,49 | 17,70 | 00:00:00 | | 2015-05-15 | 17,94 | 12.273.800 | 18,13 | 17,89 | 18,13 | 00:00:00 | | 2015-05-18 | 17,48 | 8.231.100 | 17,68 | 17,38 | 17,40 | 00:00:00 | | 2015-05-19 | 18,00 | 10.428.700 | 18,00 | 17,62 | 17,65 | 00:00:00 | | 2015-05-20 | 18,05 | 5.802.500 | 18,07 | 17,82 | 17,93 | 00:00:00 | | 2015-05-21 | 17,97 | 6.722.900 | 18,05 | 17,82 | 18,03 | 00:00:00 | | 2015-05-22 | 18,03 | 5.924.000 | 18,08 | 17,95 | 17,96 | 00:00:00 | | 2015-05-25 | 17,69 | 3.560.700 | 17,89 | 17,66 | 17,88 | 00:00:00 | | 2015-05-26 | 17,74 | 11.950.900 | 17,92 | 17,71 | 17,72 | 00:00:00 | | 2015-05-27 | 18,23 | 18.181.300 | 18,25 | 17,93 | 18,10 | 00:00:00 | | 2015-05-28 | 17,97 | 16.070.600 | 18,29 | 17,91 | 18,23 | 00:00:00 | | 2015-05-29 | 17,61 | 15.435.900 | 18,00 | 17,61 | 17,94 | 00:00:00 | | 2015-06-01 | 17,46 | 9.297.700 | 17,73 | 17,30 | 17,64 | 00:00:00 | | 2015-06-02 | 17,67 | 7.383.800 | 17,70 | 17,31 | 17,56 | 00:00:00 | | 2015-06-03 | 17,60 | 4.770.300 | 17,75 | 17,51 | 17,66 | 00:00:00 | | 2015-06-04 | 17,31 | 11.546.800 | 17,53 | 17,15 | 17,50 | 00:00:00 | | 2015-06-05 | 16,94 | 10.689.400 | 17,25 | 16,90 | 17,25 | 00:00:00 | | 2015-06-08 | 16,73 | 6.961.600 | 16,98 | 16,72 | 16,90 | 00:00:00 | | 2015-06-09 | 16,63 | 9.629.800 | 16,85 | 16,45 | 16,73 | 00:00:00 | | 2015-06-10 | 16,92 | 9.506.400 | 16,99 | 16,48 | 16,56 | 00:00:00 | | 2015-06-11 | 16,91 | 7.581.700 | 17,18 | 16,80 | 16,84 | 00:00:00 | | 2015-06-12 | 16,65 | 8.106.900 | 17,00 | 16,54 | 16,94 | 00:00:00 | | 2015-06-15 | 16,31 | 8.624.000 | 16,58 | 16,23 | 16,52 | 00:00:00 | | 2015-06-16 | 16,32 | 7.836.500 | 16,36 | 16,15 | 16,25 | 00:00:00 | | 2015-06-17 | 16,21 | 6.752.800 | 16,41 | 16,13 | 16,30 | 00:00:00 | | 2015-06-18 | 16,34 | 12.264.400 | 16,39 | 15,98 | 16,24 | 00:00:00 | | 2015-06-19 | 16,37 | 8.732.600 | 16,47 | 16,18 | 16,21 | 00:00:00 | | 2015-06-22 | 17,04 | 12.505.800 | 17,04 | 16,62 | 16,67 | 00:00:00 | | 2015-06-23 | 16,99 | 6.878.400 | 17,20 | 16,93 | 17,20 | 00:00:00 | | 2015-06-24 | 16,85 | 6.089.800 | 17,05 | 16,73 | 16,97 | 00:00:00 | | 2015-06-25 | 16,97 | 5.781.100 | 17,09 | 16,72 | 16,75 | 00:00:00 | | 2015-06-26 | 17,13 | 6.099.800 | 17,19 | 16,81 | 16,87 | 00:00:00 | | 2015-06-29 | 16,27 | 14.152.000 | 16,63 | 16,27 | 16,38 | 00:00:00 | | 2015-06-30 | 16,16 | 10.237.900 | 16,47 | 16,14 | 16,20 | 00:00:00 | | 2015-07-01 | 16,60 | 9.494.400 | 16,68 | 16,18 | 16,29 | 00:00:00 | | 2015-07-02 | 16,34 | 5.230.900 | 16,63 | 16,28 | 16,58 | 00:00:00 | | 2015-07-03 | 16,23 | 5.036.600 | 16,40 | 16,11 | 16,37 | 00:00:00 | | 2015-07-06 | 15,70 | 13.933.100 | 15,96 | 15,68 | 15,91 | 00:00:00 | | 2015-07-07 | 15,26 | 11.279.300 | 15,84 | 15,24 | 15,72 | 00:00:00 | | 2015-07-08 | 15,60 | 9.824.700 | 15,64 | 15,16 | 15,25 | 00:00:00 | | 2015-07-09 | 16,16 | 9.858.600 | 16,21 | 15,62 | 15,66 | 00:00:00 | | 2015-07-10 | 16,66 | 10.932.700 | 16,69 | 16,47 | 16,67 | 00:00:00 | | 2015-07-13 | 16,79 | 8.517.400 | 16,86 | 16,58 | 16,75 | 00:00:00 | | 2015-07-14 | 16,85 | 5.372.800 | 16,88 | 16,53 | 16,71 | 00:00:00 | | 2015-07-15 | 17,05 | 7.352.400 | 17,10 | 16,81 | 16,88 | 00:00:00 | | 2015-07-16 | 17,38 | 8.383.700 | 17,38 | 17,07 | 17,08 | 00:00:00 | | 2015-07-17 | 17,43 | 6.258.300 | 17,49 | 17,27 | 17,45 | 00:00:00 | | 2015-07-20 | 17,64 | 5.961.400 | 17,69 | 17,36 | 17,36 | 00:00:00 | | 2015-07-21 | 17,40 | 4.601.300 | 17,67 | 17,40 | 17,61 | 00:00:00 | | 2015-07-22 | 17,50 | 4.809.700 | 17,60 | 17,29 | 17,34 | 00:00:00 | | 2015-07-23 | 17,42 | 3.594.500 | 17,62 | 17,38 | 17,57 | 00:00:00 | | 2015-07-24 | 17,33 | 4.785.400 | 17,59 | 17,30 | 17,36 | 00:00:00 | | 2015-07-27 | 17,04 | 7.841.100 | 17,32 | 16,98 | 17,29 | 00:00:00 | | 2015-07-28 | 17,46 | 6.891.100 | 17,48 | 17,10 | 17,10 | 00:00:00 | | 2015-07-29 | 17,60 | 5.568.500 | 17,60 | 17,35 | 17,50 | 00:00:00 | | 2015-07-30 | 17,91 | 12.654.200 | 18,27 | 17,75 | 18,12 | 00:00:00 | | 2015-07-31 | 17,93 | 8.211.600 | 17,98 | 17,60 | 17,96 | 00:00:00 | | 2015-08-03 | 17,88 | 6.260.400 | 18,03 | 17,82 | 17,95 | 00:00:00 | | 2015-08-04 | 17,67 | 7.166.800 | 17,87 | 17,57 | 17,83 | 00:00:00 | | 2015-08-05 | 17,95 | 8.220.800 | 18,01 | 17,72 | 17,72 | 00:00:00 | | 2015-08-06 | 17,92 | 3.337.800 | 17,97 | 17,86 | 17,88 | 00:00:00 | | 2015-08-07 | 17,80 | 4.024.900 | 17,92 | 17,74 | 17,85 | 00:00:00 | | 2015-08-10 | 18,08 | 6.657.200 | 18,14 | 17,89 | 17,95 | 00:00:00 | | 2015-08-11 | 17,96 | 5.241.500 | 18,12 | 17,90 | 18,01 | 00:00:00 | | 2015-08-12 | 17,43 | 8.945.500 | 17,80 | 17,35 | 17,77 | 00:00:00 | | 2015-08-13 | 17,65 | 5.868.800 | 17,83 | 17,58 | 17,71 | 00:00:00 | | 2015-08-14 | 17,67 | 3.722.300 | 17,82 | 17,55 | 17,69 | 00:00:00 | | 2015-08-17 | 17,81 | 4.414.800 | 17,85 | 17,54 | 17,78 | 00:00:00 | | 2015-08-18 | 17,91 | 4.599.700 | 17,93 | 17,74 | 17,79 | 00:00:00 | | 2015-08-19 | 17,60 | 5.431.400 | 17,85 | 17,57 | 17,76 | 00:00:00 | | 2015-08-20 | 17,19 | 6.660.100 | 17,66 | 17,16 | 17,57 | 00:00:00 | | 2015-08-21 | 16,66 | 10.208.500 | 17,12 | 16,66 | 16,99 | 00:00:00 | | 2015-08-24 | 15,80 | 19.422.200 | 16,41 | 15,31 | 16,11 | 00:00:00 | | 2015-08-25 | 16,52 | 13.993.700 | 16,59 | 15,88 | 16,04 | 00:00:00 | | 2015-08-26 | 16,25 | 9.935.600 | 16,40 | 16,14 | 16,28 | 00:00:00 | | 2015-08-27 | 16,64 | 9.307.800 | 16,69 | 16,42 | 16,57 | 00:00:00 | | 2015-08-28 | 16,36 | 6.901.200 | 16,67 | 16,26 | 16,67 | 00:00:00 | | 2015-08-31 | 16,33 | 4.120.200 | 16,40 | 16,17 | 16,30 | 00:00:00 | | 2015-09-01 | 16,07 | 7.814.400 | 16,25 | 15,89 | 16,15 | 00:00:00 | | 2015-09-02 | 16,15 | 7.176.600 | 16,32 | 16,00 | 16,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
