|
 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 | | 2016-04-13 | 13,07 | 10.923.500 | 13,26 | 12,69 | 12,71 | 00:00:00 | | 2016-04-14 | 13,32 | 9.306.900 | 13,32 | 12,93 | 13,11 | 00:00:00 | | 2016-04-15 | 13,18 | 6.180.700 | 13,34 | 13,17 | 13,32 | 00:00:00 | | 2016-04-18 | 13,15 | 6.869.800 | 13,24 | 12,96 | 13,01 | 00:00:00 | | 2016-04-19 | 13,27 | 5.646.300 | 13,39 | 13,15 | 13,17 | 00:00:00 | | 2016-04-20 | 13,36 | 6.262.900 | 13,38 | 13,11 | 13,18 | 00:00:00 | | 2016-04-21 | 13,63 | 8.319.800 | 13,65 | 13,32 | 13,40 | 00:00:00 | | 2016-04-22 | 13,77 | 8.629.500 | 13,86 | 13,55 | 13,64 | 00:00:00 | | 2016-04-25 | 13,69 | 5.975.600 | 13,84 | 13,60 | 13,79 | 00:00:00 | | 2016-04-26 | 13,81 | 6.830.400 | 13,93 | 13,74 | 13,80 | 00:00:00 | | 2016-04-27 | 13,72 | 6.354.200 | 13,89 | 13,64 | 13,79 | 00:00:00 | | 2016-04-28 | 13,67 | 8.840.700 | 13,72 | 13,37 | 13,63 | 00:00:00 | | 2016-04-29 | 13,32 | 9.311.500 | 13,64 | 13,23 | 13,56 | 00:00:00 | | 2016-05-02 | 13,31 | 4.741.000 | 13,44 | 13,12 | 13,42 | 00:00:00 | | 2016-05-03 | 13,04 | 6.965.900 | 13,37 | 12,97 | 13,33 | 00:00:00 | | 2016-05-04 | 13,03 | 6.042.600 | 13,13 | 12,96 | 13,00 | 00:00:00 | | 2016-05-05 | 13,00 | 5.160.800 | 13,20 | 12,87 | 13,04 | 00:00:00 | | 2016-05-06 | 12,93 | 7.651.500 | 13,07 | 12,71 | 13,02 | 00:00:00 | | 2016-05-09 | 12,93 | 5.919.300 | 13,12 | 12,87 | 13,09 | 00:00:00 | | 2016-05-10 | 13,25 | 8.908.800 | 13,28 | 13,00 | 13,05 | 00:00:00 | | 2016-05-11 | 13,11 | 8.029.000 | 13,36 | 12,98 | 13,19 | 00:00:00 | | 2016-05-12 | 12,59 | 19.974.200 | 12,96 | 12,46 | 12,80 | 00:00:00 | | 2016-05-13 | 12,45 | 10.320.400 | 12,60 | 12,27 | 12,50 | 00:00:00 | | 2016-05-16 | 12,60 | 4.350.900 | 12,64 | 12,31 | 12,45 | 00:00:00 | | 2016-05-17 | 12,41 | 9.350.200 | 12,80 | 12,29 | 12,66 | 00:00:00 | | 2016-05-18 | 12,69 | 6.260.800 | 12,70 | 12,30 | 12,35 | 00:00:00 | | 2016-05-19 | 12,51 | 8.273.100 | 12,71 | 12,46 | 12,61 | 00:00:00 | | 2016-05-20 | 12,75 | 8.433.700 | 12,78 | 12,56 | 12,57 | 00:00:00 | | 2016-05-23 | 12,14 | 7.591.300 | 12,37 | 12,06 | 12,23 | 00:00:00 | | 2016-05-24 | 12,84 | 9.433.100 | 12,85 | 12,10 | 12,15 | 00:00:00 | | 2016-05-25 | 13,02 | 9.385.700 | 13,09 | 12,78 | 12,80 | 00:00:00 | | 2016-05-26 | 13,02 | 7.099.500 | 13,09 | 12,85 | 12,94 | 00:00:00 | | 2016-05-27 | 13,12 | 4.580.300 | 13,12 | 12,87 | 12,95 | 00:00:00 | | 2016-05-30 | 13,18 | 4.459.500 | 13,29 | 13,11 | 13,16 | 00:00:00 | | 2016-05-31 | 13,03 | 8.234.300 | 13,34 | 13,02 | 13,23 | 00:00:00 | | 2016-06-01 | 12,96 | 5.847.200 | 13,08 | 12,88 | 13,05 | 00:00:00 | | 2016-06-02 | 12,88 | 4.536.400 | 13,09 | 12,82 | 12,97 | 00:00:00 | | 2016-06-03 | 12,52 | 8.338.900 | 12,96 | 12,42 | 12,90 | 00:00:00 | | 2016-06-06 | 12,50 | 3.883.300 | 12,56 | 12,38 | 12,44 | 00:00:00 | | 2016-06-07 | 12,71 | 6.162.600 | 12,82 | 12,55 | 12,60 | 00:00:00 | | 2016-06-08 | 12,95 | 7.929.300 | 12,99 | 12,74 | 12,94 | 00:00:00 | | 2016-06-09 | 12,89 | 5.900.900 | 13,04 | 12,80 | 12,94 | 00:00:00 | | 2016-06-10 | 12,31 | 10.633.600 | 12,82 | 12,26 | 12,80 | 00:00:00 | | 2016-06-13 | 11,91 | 9.110.100 | 12,18 | 11,85 | 12,11 | 00:00:00 | | 2016-06-14 | 11,57 | 9.051.900 | 12,03 | 11,53 | 11,80 | 00:00:00 | | 2016-06-15 | 11,61 | 6.912.500 | 11,86 | 11,61 | 11,73 | 00:00:00 | | 2016-06-16 | 11,48 | 12.346.000 | 11,53 | 11,27 | 11,49 | 00:00:00 | | 2016-06-17 | 11,93 | 11.874.200 | 11,97 | 11,56 | 11,56 | 00:00:00 | | 2016-06-20 | 12,29 | 8.839.000 | 12,40 | 12,12 | 12,12 | 00:00:00 | | 2016-06-21 | 12,51 | 6.552.800 | 12,55 | 12,23 | 12,34 | 00:00:00 | | 2016-06-22 | 12,58 | 6.049.100 | 12,68 | 12,41 | 12,53 | 00:00:00 | | 2016-06-23 | 13,12 | 9.854.900 | 13,12 | 12,50 | 12,69 | 00:00:00 | | 2016-06-24 | 10,92 | 34.410.700 | 11,54 | 10,92 | 11,16 | 00:00:00 | | 2016-06-27 | 10,00 | 24.134.200 | 11,14 | 9,93 | 11,02 | 00:00:00 | | 2016-06-28 | 10,15 | 18.052.400 | 10,55 | 10,15 | 10,22 | 00:00:00 | | 2016-06-29 | 10,39 | 13.590.800 | 10,57 | 10,24 | 10,26 | 00:00:00 | | 2016-06-30 | 10,55 | 13.839.900 | 10,57 | 10,12 | 10,41 | 00:00:00 | | 2016-07-01 | 10,67 | 10.971.300 | 10,79 | 10,43 | 10,67 | 00:00:00 | | 2016-07-04 | 10,37 | 8.747.100 | 10,72 | 10,25 | 10,72 | 00:00:00 | | 2016-07-05 | 10,17 | 11.362.900 | 10,36 | 10,11 | 10,27 | 00:00:00 | | 2016-07-06 | 9,82 | 19.065.000 | 10,13 | 9,76 | 10,10 | 00:00:00 | | 2016-07-07 | 9,84 | 8.737.400 | 10,11 | 9,80 | 9,90 | 00:00:00 | | 2016-07-08 | 10,60 | 17.273.200 | 10,60 | 9,89 | 9,90 | 00:00:00 | | 2016-07-11 | 10,68 | 8.377.800 | 10,75 | 10,38 | 10,67 | 00:00:00 | | 2016-07-12 | 11,22 | 12.440.400 | 11,29 | 10,70 | 10,75 | 00:00:00 | | 2016-07-13 | 11,11 | 8.413.000 | 11,30 | 11,05 | 11,20 | 00:00:00 | | 2016-07-14 | 11,40 | 9.565.700 | 11,54 | 11,17 | 11,24 | 00:00:00 | | 2016-07-15 | 11,29 | 9.994.100 | 11,50 | 11,12 | 11,34 | 00:00:00 | | 2016-07-18 | 11,35 | 6.444.500 | 11,49 | 11,22 | 11,26 | 00:00:00 | | 2016-07-19 | 11,21 | 8.188.400 | 11,42 | 11,02 | 11,37 | 00:00:00 | | 2016-07-20 | 11,36 | 7.559.800 | 11,41 | 11,14 | 11,24 | 00:00:00 | | 2016-07-21 | 11,29 | 8.332.800 | 11,46 | 11,21 | 11,38 | 00:00:00 | | 2016-07-22 | 11,24 | 6.107.900 | 11,37 | 11,18 | 11,25 | 00:00:00 | | 2016-07-25 | 11,17 | 6.733.400 | 11,29 | 11,11 | 11,22 | 00:00:00 | | 2016-07-26 | 11,09 | 7.777.200 | 11,24 | 10,88 | 11,19 | 00:00:00 | | 2016-07-27 | 11,30 | 7.218.800 | 11,39 | 11,07 | 11,08 | 00:00:00 | | 2016-07-28 | 10,99 | 8.257.600 | 11,36 | 10,96 | 11,34 | 00:00:00 | | 2016-07-29 | 11,78 | 19.574.500 | 12,14 | 11,22 | 11,29 | 00:00:00 | | 2016-08-01 | 11,73 | 9.195.100 | 12,15 | 11,66 | 12,05 | 00:00:00 | | 2016-08-02 | 11,27 | 12.278.900 | 11,72 | 11,22 | 11,68 | 00:00:00 | | 2016-08-03 | 11,24 | 8.766.200 | 11,39 | 11,06 | 11,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
