|
 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 | | 2015-12-23 | 16,92 | 4.085.500 | 16,93 | 16,78 | 16,84 | 00:00:00 | | 2015-12-24 | 16,92 | 0 | 16,92 | 16,92 | 16,92 | 00:00:00 | | 2015-12-25 | 16,92 | 0 | 16,92 | 16,92 | 16,92 | 00:00:00 | | 2015-12-28 | 16,78 | 2.491.500 | 16,97 | 16,76 | 16,93 | 00:00:00 | | 2015-12-29 | 17,05 | 2.840.900 | 17,10 | 16,89 | 16,91 | 00:00:00 | | 2015-12-30 | 16,92 | 3.344.000 | 17,12 | 16,92 | 16,99 | 00:00:00 | | 2015-12-31 | 16,92 | 0 | 16,92 | 16,92 | 16,92 | 00:00:00 | | 2016-01-01 | 16,92 | 0 | 16,92 | 16,92 | 16,92 | 00:00:00 | | 2016-01-04 | 16,20 | 8.813.400 | 16,82 | 16,15 | 16,81 | 00:00:00 | | 2016-01-05 | 16,37 | 6.212.200 | 16,37 | 16,02 | 16,20 | 00:00:00 | | 2016-01-06 | 16,06 | 7.523.700 | 16,35 | 15,95 | 16,20 | 00:00:00 | | 2016-01-07 | 16,03 | 9.816.900 | 16,18 | 15,58 | 15,71 | 00:00:00 | | 2016-01-08 | 15,86 | 7.668.700 | 16,26 | 15,86 | 16,06 | 00:00:00 | | 2016-01-11 | 15,41 | 10.432.600 | 15,81 | 15,41 | 15,70 | 00:00:00 | | 2016-01-12 | 15,63 | 6.548.200 | 15,73 | 15,45 | 15,45 | 00:00:00 | | 2016-01-13 | 15,94 | 6.266.500 | 16,10 | 15,74 | 15,75 | 00:00:00 | | 2016-01-14 | 15,75 | 6.568.000 | 15,86 | 15,56 | 15,75 | 00:00:00 | | 2016-01-15 | 15,40 | 9.350.000 | 15,78 | 15,36 | 15,63 | 00:00:00 | | 2016-01-18 | 15,07 | 7.444.700 | 15,53 | 15,01 | 15,34 | 00:00:00 | | 2016-01-19 | 15,18 | 5.220.000 | 15,37 | 15,03 | 15,31 | 00:00:00 | | 2016-01-20 | 14,58 | 9.513.100 | 14,94 | 14,40 | 14,92 | 00:00:00 | | 2016-01-21 | 14,85 | 10.958.300 | 14,98 | 14,34 | 14,54 | 00:00:00 | | 2016-01-22 | 14,92 | 8.398.500 | 15,20 | 14,88 | 15,03 | 00:00:00 | | 2016-01-25 | 14,61 | 6.645.300 | 15,03 | 14,54 | 15,03 | 00:00:00 | | 2016-01-26 | 14,15 | 17.105.300 | 14,58 | 13,88 | 14,43 | 00:00:00 | | 2016-01-27 | 13,96 | 15.563.700 | 14,16 | 13,74 | 14,13 | 00:00:00 | | 2016-01-28 | 13,39 | 12.172.700 | 14,00 | 13,29 | 13,86 | 00:00:00 | | 2016-01-29 | 13,79 | 9.216.200 | 13,79 | 13,53 | 13,65 | 00:00:00 | | 2016-02-01 | 13,55 | 8.015.600 | 13,84 | 13,42 | 13,83 | 00:00:00 | | 2016-02-02 | 13,04 | 9.708.400 | 13,61 | 13,01 | 13,55 | 00:00:00 | | 2016-02-03 | 12,72 | 12.420.800 | 13,10 | 12,47 | 13,06 | 00:00:00 | | 2016-02-04 | 12,58 | 15.546.400 | 12,88 | 12,18 | 12,87 | 00:00:00 | | 2016-02-05 | 12,24 | 12.839.600 | 12,69 | 12,23 | 12,57 | 00:00:00 | | 2016-02-08 | 11,86 | 12.818.300 | 12,44 | 11,82 | 12,25 | 00:00:00 | | 2016-02-09 | 11,38 | 14.776.700 | 12,05 | 11,30 | 11,87 | 00:00:00 | | 2016-02-10 | 11,98 | 12.955.600 | 12,22 | 11,37 | 11,56 | 00:00:00 | | 2016-02-11 | 10,96 | 15.791.600 | 11,78 | 10,96 | 11,78 | 00:00:00 | | 2016-02-12 | 11,15 | 12.586.900 | 11,29 | 10,90 | 11,22 | 00:00:00 | | 2016-02-15 | 11,60 | 12.494.700 | 11,69 | 11,36 | 11,42 | 00:00:00 | | 2016-02-16 | 11,64 | 8.433.300 | 11,74 | 11,36 | 11,70 | 00:00:00 | | 2016-02-17 | 11,91 | 8.190.200 | 11,99 | 11,54 | 11,67 | 00:00:00 | | 2016-02-18 | 11,83 | 9.100.000 | 12,15 | 11,81 | 11,99 | 00:00:00 | | 2016-02-19 | 11,71 | 9.185.100 | 11,87 | 11,53 | 11,80 | 00:00:00 | | 2016-02-22 | 12,13 | 7.480.000 | 12,19 | 11,84 | 11,85 | 00:00:00 | | 2016-02-23 | 12,12 | 8.394.600 | 12,24 | 11,92 | 12,06 | 00:00:00 | | 2016-02-24 | 11,98 | 8.686.700 | 12,14 | 11,85 | 12,10 | 00:00:00 | | 2016-02-25 | 12,23 | 7.475.800 | 12,27 | 12,09 | 12,10 | 00:00:00 | | 2016-02-26 | 12,77 | 10.059.100 | 12,81 | 12,33 | 12,35 | 00:00:00 | | 2016-02-29 | 12,81 | 9.637.100 | 12,84 | 12,47 | 12,69 | 00:00:00 | | 2016-03-01 | 12,91 | 9.057.400 | 12,99 | 12,62 | 12,72 | 00:00:00 | | 2016-03-02 | 13,11 | 9.000.900 | 13,19 | 12,91 | 12,93 | 00:00:00 | | 2016-03-03 | 13,10 | 6.775.400 | 13,23 | 13,01 | 13,12 | 00:00:00 | | 2016-03-04 | 12,97 | 7.064.000 | 13,20 | 12,80 | 13,20 | 00:00:00 | | 2016-03-07 | 12,74 | 6.529.400 | 13,00 | 12,60 | 12,95 | 00:00:00 | | 2016-03-08 | 12,87 | 7.199.500 | 12,93 | 12,50 | 12,65 | 00:00:00 | | 2016-03-09 | 12,98 | 5.929.200 | 13,15 | 12,80 | 12,80 | 00:00:00 | | 2016-03-10 | 12,96 | 13.767.400 | 13,78 | 12,94 | 13,00 | 00:00:00 | | 2016-03-11 | 13,90 | 13.648.200 | 13,90 | 13,21 | 13,21 | 00:00:00 | | 2016-03-14 | 13,78 | 9.174.500 | 14,11 | 13,65 | 14,00 | 00:00:00 | | 2016-03-15 | 13,70 | 6.342.200 | 13,77 | 13,52 | 13,70 | 00:00:00 | | 2016-03-16 | 13,85 | 5.967.400 | 14,00 | 13,70 | 13,73 | 00:00:00 | | 2016-03-17 | 13,88 | 8.641.000 | 14,09 | 13,60 | 14,03 | 00:00:00 | | 2016-03-18 | 13,65 | 15.946.800 | 13,95 | 13,44 | 13,88 | 00:00:00 | | 2016-03-21 | 13,49 | 7.813.800 | 13,81 | 13,44 | 13,62 | 00:00:00 | | 2016-03-22 | 13,32 | 10.450.700 | 13,45 | 13,10 | 13,44 | 00:00:00 | | 2016-03-23 | 13,24 | 7.927.500 | 13,47 | 13,16 | 13,32 | 00:00:00 | | 2016-03-24 | 12,95 | 9.447.100 | 13,23 | 12,87 | 13,15 | 00:00:00 | | 2016-03-25 | 12,95 | 0 | 12,95 | 12,95 | 12,95 | 00:00:00 | | 2016-03-28 | 12,95 | 0 | 12,95 | 12,95 | 12,95 | 00:00:00 | | 2016-03-29 | 13,06 | 8.194.100 | 13,29 | 12,90 | 13,05 | 00:00:00 | | 2016-03-30 | 13,16 | 5.977.900 | 13,26 | 13,12 | 13,15 | 00:00:00 | | 2016-03-31 | 13,03 | 8.427.500 | 13,14 | 12,89 | 13,09 | 00:00:00 | | 2016-04-01 | 12,84 | 7.948.800 | 12,96 | 12,73 | 12,92 | 00:00:00 | | 2016-04-04 | 12,69 | 5.935.000 | 12,99 | 12,65 | 12,76 | 00:00:00 | | 2016-04-05 | 12,28 | 13.227.600 | 12,55 | 12,18 | 12,54 | 00:00:00 | | 2016-04-06 | 12,32 | 7.944.800 | 12,45 | 12,15 | 12,32 | 00:00:00 | | 2016-04-07 | 12,05 | 7.305.100 | 12,35 | 11,97 | 12,25 | 00:00:00 | | 2016-04-08 | 12,40 | 8.497.800 | 12,52 | 12,10 | 12,12 | 00:00:00 | | 2016-04-11 | 12,55 | 7.972.500 | 12,67 | 12,26 | 12,34 | 00:00:00 | | 2016-04-12 | 12,59 | 9.344.100 | 12,82 | 12,38 | 12,74 | 00:00:00 | | 2016-04-13 | 13,07 | 10.923.500 | 13,26 | 12,69 | 12,71 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
