|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-08-03 | 11,24 | 8.766.200 | 11,39 | 11,06 | 11,30 | 00:00:00 | | 2016-08-04 | 11,27 | 5.917.300 | 11,47 | 11,25 | 11,25 | 00:00:00 | | 2016-08-05 | 11,72 | 8.742.100 | 11,74 | 11,25 | 11,26 | 00:00:00 | | 2016-08-08 | 11,96 | 7.882.700 | 12,12 | 11,80 | 11,83 | 00:00:00 | | 2016-08-09 | 12,10 | 7.997.300 | 12,12 | 11,93 | 11,98 | 00:00:00 | | 2016-08-10 | 12,11 | 7.790.900 | 12,29 | 11,94 | 12,01 | 00:00:00 | | 2016-08-11 | 12,18 | 5.503.100 | 12,22 | 12,05 | 12,20 | 00:00:00 | | 2016-08-12 | 12,10 | 6.328.400 | 12,20 | 12,03 | 12,12 | 00:00:00 | | 2016-08-15 | 12,10 | 0 | 12,10 | 12,10 | 12,10 | 00:00:00 | | 2016-08-16 | 11,75 | 8.826.100 | 12,19 | 11,72 | 12,19 | 00:00:00 | | 2016-08-17 | 11,43 | 11.733.800 | 11,84 | 11,26 | 11,84 | 00:00:00 | | 2016-08-18 | 11,46 | 8.706.400 | 11,54 | 11,35 | 11,50 | 00:00:00 | | 2016-08-19 | 11,09 | 10.743.200 | 11,42 | 11,02 | 11,36 | 00:00:00 | | 2016-08-22 | 11,18 | 6.886.500 | 11,34 | 11,07 | 11,10 | 00:00:00 | | 2016-08-23 | 11,68 | 9.706.100 | 11,69 | 11,25 | 11,26 | 00:00:00 | | 2016-08-24 | 11,64 | 7.342.000 | 11,80 | 11,45 | 11,47 | 00:00:00 | | 2016-08-25 | 11,31 | 10.954.400 | 11,56 | 11,28 | 11,55 | 00:00:00 | | 2016-08-26 | 11,19 | 9.516.400 | 11,40 | 11,12 | 11,37 | 00:00:00 | | 2016-08-29 | 10,97 | 8.449.800 | 11,28 | 10,92 | 11,19 | 00:00:00 | | 2016-08-30 | 11,25 | 9.761.800 | 11,30 | 10,99 | 11,02 | 00:00:00 | | 2016-08-31 | 11,40 | 14.284.500 | 11,49 | 11,19 | 11,23 | 00:00:00 | | 2016-09-01 | 11,52 | 14.457.000 | 11,84 | 11,35 | 11,39 | 00:00:00 | | 2016-09-02 | 11,60 | 10.129.400 | 11,63 | 11,28 | 11,60 | 00:00:00 | | 2016-09-05 | 11,51 | 7.255.700 | 11,72 | 11,42 | 11,64 | 00:00:00 | | 2016-09-06 | 11,42 | 7.201.400 | 11,59 | 11,38 | 11,55 | 00:00:00 | | 2016-09-07 | 11,58 | 9.393.000 | 11,58 | 11,30 | 11,48 | 00:00:00 | | 2016-09-08 | 11,87 | 13.932.500 | 11,94 | 11,56 | 11,59 | 00:00:00 | | 2016-09-09 | 12,04 | 14.396.500 | 12,19 | 11,79 | 11,90 | 00:00:00 | | 2016-09-12 | 11,72 | 10.292.600 | 11,92 | 11,61 | 11,80 | 00:00:00 | | 2016-09-13 | 11,31 | 12.394.000 | 11,84 | 11,31 | 11,78 | 00:00:00 | | 2016-09-14 | 11,12 | 13.961.200 | 11,45 | 11,05 | 11,45 | 00:00:00 | | 2016-09-15 | 11,30 | 17.635.100 | 11,37 | 11,00 | 11,12 | 00:00:00 | | 2016-09-16 | 11,00 | 82.220.900 | 11,30 | 10,87 | 11,25 | 00:00:00 | | 2016-09-19 | 11,19 | 9.845.100 | 11,32 | 11,03 | 11,07 | 00:00:00 | | 2016-09-20 | 11,16 | 7.916.700 | 11,27 | 11,05 | 11,18 | 00:00:00 | | 2016-09-21 | 11,28 | 11.283.600 | 11,57 | 11,28 | 11,33 | 00:00:00 | | 2016-09-22 | 11,31 | 8.857.800 | 11,46 | 11,27 | 11,42 | 00:00:00 | | 2016-09-23 | 11,20 | 5.747.500 | 11,32 | 11,13 | 11,28 | 00:00:00 | | 2016-09-26 | 10,94 | 8.727.700 | 11,13 | 10,84 | 11,12 | 00:00:00 | | 2016-09-27 | 10,89 | 8.152.800 | 11,05 | 10,77 | 11,04 | 00:00:00 | | 2016-09-28 | 10,91 | 8.512.500 | 11,11 | 10,91 | 10,96 | 00:00:00 | | 2016-09-29 | 10,96 | 6.317.800 | 11,09 | 10,86 | 11,05 | 00:00:00 | | 2016-09-30 | 10,86 | 16.759.800 | 10,93 | 10,50 | 10,74 | 00:00:00 | | 2016-10-03 | 10,81 | 6.357.200 | 10,94 | 10,67 | 10,92 | 00:00:00 | | 2016-10-04 | 10,78 | 7.615.900 | 10,89 | 10,70 | 10,84 | 00:00:00 | | 2016-10-05 | 11,23 | 14.421.900 | 11,27 | 10,67 | 10,75 | 00:00:00 | | 2016-10-06 | 11,38 | 11.639.900 | 11,48 | 11,19 | 11,24 | 00:00:00 | | 2016-10-07 | 11,31 | 9.955.300 | 11,49 | 11,23 | 11,42 | 00:00:00 | | 2016-10-10 | 11,37 | 6.209.400 | 11,45 | 11,11 | 11,25 | 00:00:00 | | 2016-10-11 | 11,36 | 5.693.200 | 11,44 | 11,30 | 11,37 | 00:00:00 | | 2016-10-12 | 11,52 | 6.865.600 | 11,52 | 11,32 | 11,37 | 00:00:00 | | 2016-10-13 | 11,19 | 8.949.800 | 11,39 | 11,14 | 11,38 | 00:00:00 | | 2016-10-14 | 11,37 | 7.401.000 | 11,43 | 11,18 | 11,18 | 00:00:00 | | 2016-10-17 | 11,64 | 14.034.800 | 11,78 | 11,32 | 11,33 | 00:00:00 | | 2016-10-18 | 11,87 | 8.014.100 | 11,87 | 11,71 | 11,77 | 00:00:00 | | 2016-10-19 | 11,92 | 6.058.100 | 11,94 | 11,73 | 11,85 | 00:00:00 | | 2016-10-20 | 11,89 | 7.506.400 | 11,97 | 11,72 | 11,95 | 00:00:00 | | 2016-10-21 | 11,94 | 5.934.000 | 12,00 | 11,83 | 11,97 | 00:00:00 | | 2016-10-24 | 12,09 | 7.319.300 | 12,22 | 11,95 | 11,99 | 00:00:00 | | 2016-10-25 | 12,06 | 6.276.600 | 12,20 | 11,96 | 12,08 | 00:00:00 | | 2016-10-26 | 12,16 | 6.705.800 | 12,20 | 11,99 | 12,08 | 00:00:00 | | 2016-10-27 | 12,13 | 7.368.400 | 12,22 | 12,00 | 12,18 | 00:00:00 | | 2016-10-28 | 11,85 | 9.730.200 | 12,07 | 11,77 | 12,05 | 00:00:00 | | 2016-10-31 | 11,77 | 7.043.500 | 11,88 | 11,68 | 11,87 | 00:00:00 | | 2016-11-01 | 11,59 | 5.180.700 | 11,83 | 11,58 | 11,77 | 00:00:00 | | 2016-11-02 | 11,30 | 9.179.300 | 11,59 | 11,26 | 11,57 | 00:00:00 | | 2016-11-03 | 11,25 | 7.507.000 | 11,49 | 11,21 | 11,23 | 00:00:00 | | 2016-11-04 | 11,07 | 7.904.200 | 11,26 | 11,03 | 11,25 | 00:00:00 | | 2016-11-07 | 11,34 | 6.994.400 | 11,41 | 11,19 | 11,30 | 00:00:00 | | 2016-11-08 | 11,51 | 4.846.900 | 11,51 | 11,27 | 11,40 | 00:00:00 | | 2016-11-09 | 11,76 | 15.436.900 | 11,87 | 11,00 | 11,01 | 00:00:00 | | 2016-11-10 | 11,77 | 18.839.900 | 12,20 | 11,58 | 11,76 | 00:00:00 | | 2016-11-11 | 11,76 | 8.397.300 | 11,99 | 11,70 | 11,89 | 00:00:00 | | 2016-11-14 | 11,85 | 10.160.700 | 12,17 | 11,80 | 11,93 | 00:00:00 | | 2016-11-15 | 11,74 | 8.656.000 | 11,87 | 11,59 | 11,85 | 00:00:00 | | 2016-11-16 | 11,60 | 8.032.800 | 11,81 | 11,50 | 11,70 | 00:00:00 | | 2016-11-17 | 11,41 | 11.510.100 | 11,54 | 11,21 | 11,50 | 00:00:00 | | 2016-11-18 | 11,25 | 11.648.000 | 11,46 | 11,10 | 11,40 | 00:00:00 | | 2016-11-21 | 11,23 | 7.631.600 | 11,28 | 11,09 | 11,25 | 00:00:00 | | 2016-11-22 | 11,65 | 12.925.900 | 11,77 | 11,28 | 11,28 | 00:00:00 | | 2016-11-23 | 11,30 | 17.290.100 | 11,80 | 11,13 | 11,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
