|
 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 | | 2016-11-23 | 11,30 | 17.290.100 | 11,80 | 11,13 | 11,80 | 00:00:00 | | 2016-11-24 | 11,25 | 6.073.100 | 11,45 | 11,17 | 11,31 | 00:00:00 | | 2016-11-25 | 11,60 | 13.130.100 | 11,73 | 11,36 | 11,40 | 00:00:00 | | 2016-11-28 | 11,32 | 11.061.600 | 11,50 | 11,23 | 11,49 | 00:00:00 | | 2016-11-29 | 11,64 | 12.284.300 | 11,73 | 11,17 | 11,26 | 00:00:00 | | 2016-11-30 | 11,92 | 15.814.700 | 11,98 | 11,66 | 11,67 | 00:00:00 | | 2016-12-01 | 12,34 | 21.562.900 | 12,47 | 11,85 | 11,95 | 00:00:00 | | 2016-12-02 | 12,31 | 12.074.600 | 12,33 | 12,14 | 12,25 | 00:00:00 | | 2016-12-05 | 12,20 | 17.922.000 | 12,59 | 11,87 | 12,00 | 00:00:00 | | 2016-12-06 | 12,83 | 16.863.200 | 12,89 | 12,23 | 12,34 | 00:00:00 | | 2016-12-07 | 13,77 | 27.435.600 | 13,77 | 12,95 | 12,95 | 00:00:00 | | 2016-12-08 | 14,40 | 27.597.300 | 14,47 | 13,75 | 13,85 | 00:00:00 | | 2016-12-09 | 14,02 | 17.725.300 | 14,40 | 13,95 | 14,34 | 00:00:00 | | 2016-12-12 | 14,06 | 13.689.400 | 14,19 | 13,85 | 13,97 | 00:00:00 | | 2016-12-13 | 13,96 | 13.653.800 | 14,27 | 13,85 | 13,89 | 00:00:00 | | 2016-12-14 | 13,82 | 9.895.000 | 14,18 | 13,81 | 13,95 | 00:00:00 | | 2016-12-15 | 14,17 | 13.264.200 | 14,21 | 13,86 | 13,93 | 00:00:00 | | 2016-12-16 | 14,40 | 24.539.300 | 14,91 | 14,31 | 14,46 | 00:00:00 | | 2016-12-19 | 14,20 | 7.652.700 | 14,45 | 14,20 | 14,42 | 00:00:00 | | 2016-12-20 | 14,33 | 7.443.200 | 14,34 | 14,03 | 14,18 | 00:00:00 | | 2016-12-21 | 14,24 | 7.477.300 | 14,43 | 14,11 | 14,33 | 00:00:00 | | 2016-12-22 | 14,26 | 6.820.600 | 14,40 | 14,16 | 14,30 | 00:00:00 | | 2016-12-23 | 14,37 | 4.941.200 | 14,37 | 14,16 | 14,17 | 00:00:00 | | 2016-12-26 | 14,37 | 0 | 14,37 | 14,37 | 14,37 | 00:00:00 | | 2016-12-27 | 14,38 | 3.930.000 | 14,45 | 14,26 | 14,27 | 00:00:00 | | 2016-12-28 | 14,19 | 4.984.400 | 14,42 | 14,13 | 14,36 | 00:00:00 | | 2016-12-29 | 14,11 | 3.921.900 | 14,21 | 14,07 | 14,11 | 00:00:00 | | 2016-12-30 | 14,12 | 3.586.100 | 14,27 | 14,11 | 14,15 | 00:00:00 | | 2017-01-02 | 14,35 | 3.071.700 | 14,43 | 14,09 | 14,10 | 00:00:00 | | 2017-01-03 | 14,45 | 7.598.900 | 14,55 | 14,31 | 14,42 | 00:00:00 | | 2017-01-04 | 14,52 | 6.953.500 | 14,55 | 14,40 | 14,50 | 00:00:00 | | 2017-01-05 | 14,43 | 5.346.800 | 14,55 | 14,43 | 14,50 | 00:00:00 | | 2017-01-06 | 14,46 | 4.300.800 | 14,50 | 14,30 | 14,50 | 00:00:00 | | 2017-01-09 | 14,14 | 8.779.900 | 14,52 | 13,91 | 14,50 | 00:00:00 | | 2017-01-10 | 14,17 | 7.985.300 | 14,30 | 13,97 | 14,15 | 00:00:00 | | 2017-01-11 | 14,08 | 8.877.700 | 14,19 | 13,89 | 14,14 | 00:00:00 | | 2017-01-12 | 13,91 | 5.797.900 | 14,03 | 13,85 | 13,95 | 00:00:00 | | 2017-01-13 | 14,02 | 6.018.800 | 14,07 | 13,88 | 14,01 | 00:00:00 | | 2017-01-16 | 13,70 | 9.686.100 | 13,90 | 13,51 | 13,88 | 00:00:00 | | 2017-01-17 | 13,66 | 8.084.600 | 13,74 | 13,54 | 13,63 | 00:00:00 | | 2017-01-18 | 13,55 | 11.031.700 | 13,64 | 13,37 | 13,63 | 00:00:00 | | 2017-01-19 | 13,72 | 11.744.600 | 13,88 | 13,50 | 13,56 | 00:00:00 | | 2017-01-20 | 13,71 | 10.132.400 | 13,98 | 13,71 | 13,87 | 00:00:00 | | 2017-01-23 | 14,25 | 35.023.900 | 14,68 | 14,20 | 14,60 | 00:00:00 | | 2017-01-24 | 15,42 | 48.056.500 | 15,83 | 15,32 | 15,45 | 00:00:00 | | 2017-01-25 | 15,57 | 38.661.200 | 16,00 | 15,15 | 15,81 | 00:00:00 | | 2017-01-26 | 15,63 | 17.073.800 | 15,94 | 15,53 | 15,82 | 00:00:00 | | 2017-01-27 | 15,40 | 13.161.600 | 15,62 | 15,22 | 15,52 | 00:00:00 | | 2017-01-30 | 14,91 | 15.242.300 | 15,37 | 14,84 | 15,26 | 00:00:00 | | 2017-01-31 | 14,74 | 9.968.400 | 15,02 | 14,73 | 14,81 | 00:00:00 | | 2017-02-01 | 14,68 | 10.987.200 | 14,99 | 14,68 | 14,94 | 00:00:00 | | 2017-02-02 | 14,94 | 15.703.200 | 15,44 | 14,69 | 14,73 | 00:00:00 | | 2017-02-03 | 14,98 | 9.449.400 | 15,08 | 14,63 | 14,91 | 00:00:00 | | 2017-02-06 | 14,63 | 9.849.000 | 14,98 | 14,47 | 14,93 | 00:00:00 | | 2017-02-07 | 14,55 | 10.466.400 | 14,74 | 14,51 | 14,64 | 00:00:00 | | 2017-02-08 | 14,39 | 15.049.900 | 14,69 | 13,99 | 14,65 | 00:00:00 | | 2017-02-09 | 14,50 | 9.647.500 | 14,61 | 14,27 | 14,46 | 00:00:00 | | 2017-02-10 | 14,40 | 9.990.000 | 14,65 | 14,33 | 14,65 | 00:00:00 | | 2017-02-13 | 14,77 | 8.911.700 | 14,90 | 14,53 | 14,55 | 00:00:00 | | 2017-02-14 | 15,01 | 10.197.500 | 15,08 | 14,75 | 14,91 | 00:00:00 | | 2017-02-15 | 14,73 | 10.605.900 | 15,16 | 14,73 | 15,11 | 00:00:00 | | 2017-02-16 | 14,78 | 6.504.100 | 14,90 | 14,61 | 14,77 | 00:00:00 | | 2017-02-17 | 14,86 | 8.507.700 | 14,96 | 14,63 | 14,91 | 00:00:00 | | 2017-02-20 | 14,65 | 6.866.000 | 14,95 | 14,55 | 14,88 | 00:00:00 | | 2017-02-21 | 14,62 | 9.612.900 | 14,72 | 14,44 | 14,66 | 00:00:00 | | 2017-02-22 | 14,51 | 7.464.000 | 14,79 | 14,39 | 14,69 | 00:00:00 | | 2017-02-23 | 14,36 | 8.501.300 | 14,68 | 14,34 | 14,62 | 00:00:00 | | 2017-02-24 | 14,10 | 9.277.800 | 14,45 | 13,99 | 14,37 | 00:00:00 | | 2017-02-27 | 13,70 | 16.724.100 | 13,70 | 13,21 | 13,40 | 00:00:00 | | 2017-02-28 | 13,52 | 9.951.200 | 13,75 | 13,52 | 13,65 | 00:00:00 | | 2017-03-01 | 13,73 | 9.269.600 | 13,91 | 13,60 | 13,63 | 00:00:00 | | 2017-03-02 | 13,72 | 6.583.400 | 13,86 | 13,72 | 13,86 | 00:00:00 | | 2017-03-03 | 13,96 | 7.607.500 | 14,02 | 13,68 | 13,71 | 00:00:00 | | 2017-03-06 | 13,72 | 8.771.500 | 13,95 | 13,66 | 13,95 | 00:00:00 | | 2017-03-07 | 13,72 | 8.184.900 | 13,81 | 13,55 | 13,81 | 00:00:00 | | 2017-03-08 | 13,96 | 8.192.300 | 14,04 | 13,58 | 13,58 | 00:00:00 | | 2017-03-09 | 14,12 | 7.721.500 | 14,20 | 13,91 | 13,97 | 00:00:00 | | 2017-03-10 | 14,18 | 7.553.500 | 14,33 | 14,12 | 14,24 | 00:00:00 | | 2017-03-13 | 14,17 | 4.597.900 | 14,30 | 14,06 | 14,28 | 00:00:00 | | 2017-03-14 | 14,04 | 9.584.000 | 14,20 | 13,96 | 14,16 | 00:00:00 | | 2017-03-15 | 14,21 | 7.402.400 | 14,22 | 13,99 | 14,04 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
