|
 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 | | 2015-09-02 | 16,15 | 7.176.600 | 16,32 | 16,00 | 16,11 | 00:00:00 | | 2015-09-03 | 16,40 | 6.644.600 | 16,53 | 16,17 | 16,27 | 00:00:00 | | 2015-09-04 | 16,04 | 6.800.200 | 16,34 | 15,99 | 16,30 | 00:00:00 | | 2015-09-07 | 16,15 | 4.604.700 | 16,21 | 16,01 | 16,19 | 00:00:00 | | 2015-09-08 | 16,43 | 6.376.300 | 16,58 | 16,19 | 16,23 | 00:00:00 | | 2015-09-09 | 16,58 | 7.114.800 | 16,84 | 16,58 | 16,75 | 00:00:00 | | 2015-09-10 | 16,40 | 5.518.600 | 16,56 | 16,35 | 16,49 | 00:00:00 | | 2015-09-11 | 16,33 | 4.776.100 | 16,50 | 16,22 | 16,48 | 00:00:00 | | 2015-09-14 | 16,23 | 5.091.400 | 16,37 | 16,18 | 16,25 | 00:00:00 | | 2015-09-15 | 16,37 | 6.004.100 | 16,49 | 16,13 | 16,26 | 00:00:00 | | 2015-09-16 | 16,41 | 4.084.800 | 16,51 | 16,29 | 16,50 | 00:00:00 | | 2015-09-17 | 16,50 | 5.077.500 | 16,52 | 16,36 | 16,42 | 00:00:00 | | 2015-09-18 | 16,06 | 12.637.800 | 16,45 | 16,06 | 16,45 | 00:00:00 | | 2015-09-21 | 16,31 | 5.679.500 | 16,35 | 16,03 | 16,05 | 00:00:00 | | 2015-09-22 | 15,86 | 8.016.300 | 16,29 | 15,84 | 16,25 | 00:00:00 | | 2015-09-23 | 15,79 | 7.395.500 | 16,15 | 15,79 | 15,92 | 00:00:00 | | 2015-09-24 | 15,55 | 6.839.600 | 15,94 | 15,51 | 15,82 | 00:00:00 | | 2015-09-25 | 16,22 | 10.151.100 | 16,29 | 15,80 | 15,85 | 00:00:00 | | 2015-09-28 | 15,88 | 5.929.800 | 16,26 | 15,88 | 16,16 | 00:00:00 | | 2015-09-29 | 15,83 | 7.011.200 | 16,04 | 15,74 | 15,75 | 00:00:00 | | 2015-09-30 | 16,36 | 10.102.100 | 16,44 | 16,04 | 16,08 | 00:00:00 | | 2015-10-01 | 16,25 | 6.456.900 | 16,49 | 16,21 | 16,46 | 00:00:00 | | 2015-10-02 | 16,26 | 7.229.300 | 16,45 | 16,15 | 16,36 | 00:00:00 | | 2015-10-05 | 16,60 | 7.867.000 | 16,69 | 16,37 | 16,41 | 00:00:00 | | 2015-10-06 | 16,63 | 6.383.800 | 16,66 | 16,45 | 16,59 | 00:00:00 | | 2015-10-07 | 16,47 | 5.977.200 | 16,72 | 16,47 | 16,65 | 00:00:00 | | 2015-10-08 | 16,58 | 3.935.900 | 16,58 | 16,44 | 16,53 | 00:00:00 | | 2015-10-09 | 16,69 | 4.550.700 | 16,83 | 16,67 | 16,75 | 00:00:00 | | 2015-10-12 | 16,54 | 4.311.700 | 16,69 | 16,49 | 16,68 | 00:00:00 | | 2015-10-13 | 16,35 | 5.630.200 | 16,54 | 16,27 | 16,52 | 00:00:00 | | 2015-10-14 | 16,03 | 7.228.100 | 16,29 | 16,01 | 16,24 | 00:00:00 | | 2015-10-15 | 16,37 | 8.070.900 | 16,37 | 16,12 | 16,20 | 00:00:00 | | 2015-10-16 | 16,55 | 6.169.800 | 16,66 | 16,43 | 16,46 | 00:00:00 | | 2015-10-19 | 16,50 | 3.625.200 | 16,68 | 16,45 | 16,57 | 00:00:00 | | 2015-10-20 | 16,39 | 3.592.700 | 16,58 | 16,30 | 16,55 | 00:00:00 | | 2015-10-21 | 16,42 | 6.157.600 | 16,59 | 16,38 | 16,52 | 00:00:00 | | 2015-10-22 | 17,05 | 10.188.000 | 17,09 | 16,42 | 16,45 | 00:00:00 | | 2015-10-23 | 17,25 | 8.369.300 | 17,37 | 17,00 | 17,10 | 00:00:00 | | 2015-10-26 | 17,10 | 6.759.500 | 17,20 | 16,96 | 17,15 | 00:00:00 | | 2015-10-27 | 16,99 | 4.547.600 | 17,14 | 16,95 | 17,00 | 00:00:00 | | 2015-10-28 | 17,20 | 4.711.500 | 17,26 | 17,05 | 17,08 | 00:00:00 | | 2015-10-29 | 17,16 | 5.731.800 | 17,34 | 17,02 | 17,30 | 00:00:00 | | 2015-10-30 | 17,24 | 4.107.900 | 17,26 | 17,05 | 17,20 | 00:00:00 | | 2015-11-02 | 17,31 | 4.089.000 | 17,41 | 17,13 | 17,19 | 00:00:00 | | 2015-11-03 | 17,48 | 8.047.600 | 17,70 | 17,32 | 17,39 | 00:00:00 | | 2015-11-04 | 17,40 | 5.670.700 | 17,63 | 17,32 | 17,51 | 00:00:00 | | 2015-11-05 | 17,20 | 8.043.000 | 17,54 | 17,03 | 17,20 | 00:00:00 | | 2015-11-06 | 17,59 | 7.569.000 | 17,64 | 17,14 | 17,18 | 00:00:00 | | 2015-11-09 | 17,31 | 5.141.700 | 17,67 | 17,31 | 17,59 | 00:00:00 | | 2015-11-10 | 17,50 | 4.497.200 | 17,50 | 17,23 | 17,44 | 00:00:00 | | 2015-11-11 | 17,64 | 5.655.800 | 17,70 | 17,47 | 17,47 | 00:00:00 | | 2015-11-12 | 17,31 | 6.793.400 | 17,70 | 17,21 | 17,56 | 00:00:00 | | 2015-11-13 | 17,23 | 4.954.600 | 17,37 | 17,11 | 17,21 | 00:00:00 | | 2015-11-16 | 17,16 | 3.117.000 | 17,28 | 17,04 | 17,05 | 00:00:00 | | 2015-11-17 | 17,69 | 7.466.600 | 17,73 | 17,24 | 17,26 | 00:00:00 | | 2015-11-18 | 17,79 | 5.877.900 | 17,83 | 17,57 | 17,66 | 00:00:00 | | 2015-11-19 | 17,69 | 5.776.500 | 17,92 | 17,65 | 17,87 | 00:00:00 | | 2015-11-20 | 17,75 | 5.087.400 | 17,87 | 17,51 | 17,78 | 00:00:00 | | 2015-11-23 | 17,78 | 3.898.600 | 17,86 | 17,66 | 17,78 | 00:00:00 | | 2015-11-24 | 17,51 | 5.961.400 | 17,78 | 17,38 | 17,76 | 00:00:00 | | 2015-11-25 | 17,76 | 6.613.000 | 17,86 | 17,43 | 17,44 | 00:00:00 | | 2015-11-26 | 17,87 | 3.794.700 | 17,90 | 17,70 | 17,74 | 00:00:00 | | 2015-11-27 | 17,81 | 4.155.500 | 17,89 | 17,72 | 17,73 | 00:00:00 | | 2015-11-30 | 18,00 | 6.349.300 | 18,00 | 17,74 | 17,74 | 00:00:00 | | 2015-12-01 | 17,88 | 6.447.100 | 18,05 | 17,86 | 17,98 | 00:00:00 | | 2015-12-02 | 17,77 | 5.412.400 | 17,88 | 17,63 | 17,87 | 00:00:00 | | 2015-12-03 | 17,28 | 16.680.600 | 18,09 | 17,26 | 17,75 | 00:00:00 | | 2015-12-04 | 17,34 | 7.108.200 | 17,38 | 17,12 | 17,20 | 00:00:00 | | 2015-12-07 | 17,50 | 4.444.400 | 17,55 | 17,38 | 17,41 | 00:00:00 | | 2015-12-08 | 17,24 | 4.980.100 | 17,49 | 17,14 | 17,43 | 00:00:00 | | 2015-12-09 | 17,25 | 5.381.900 | 17,33 | 17,03 | 17,26 | 00:00:00 | | 2015-12-10 | 17,15 | 5.754.400 | 17,27 | 16,96 | 17,14 | 00:00:00 | | 2015-12-11 | 16,89 | 6.658.000 | 17,18 | 16,74 | 17,01 | 00:00:00 | | 2015-12-14 | 16,44 | 7.251.600 | 17,09 | 16,44 | 16,89 | 00:00:00 | | 2015-12-15 | 16,85 | 6.729.200 | 16,92 | 16,57 | 16,62 | 00:00:00 | | 2015-12-16 | 16,88 | 4.630.700 | 17,00 | 16,74 | 16,86 | 00:00:00 | | 2015-12-17 | 17,12 | 7.613.800 | 17,31 | 17,11 | 17,20 | 00:00:00 | | 2015-12-18 | 16,88 | 8.991.700 | 17,15 | 16,82 | 17,00 | 00:00:00 | | 2015-12-21 | 16,73 | 5.044.600 | 17,05 | 16,73 | 16,94 | 00:00:00 | | 2015-12-22 | 16,74 | 5.059.400 | 16,85 | 16,59 | 16,80 | 00:00:00 | | 2015-12-23 | 16,92 | 4.085.500 | 16,93 | 16,78 | 16,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
