|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 36,65 | 2.711.500 | 36,85 | 36,40 | 36,80 | 00:00:00 | | 2001-07-17 | 36,65 | 2.541.100 | 36,75 | 36,30 | 36,60 | 00:00:00 | | 2001-07-18 | 36,15 | 2.963.100 | 36,60 | 35,95 | 36,60 | 00:00:00 | | 2001-07-19 | 35,45 | 5.695.900 | 36,30 | 35,45 | 36,30 | 00:00:00 | | 2001-07-20 | 35,05 | 6.267.700 | 35,45 | 34,90 | 35,20 | 00:00:00 | | 2001-07-23 | 35,50 | 2.881.600 | 35,65 | 34,75 | 35,05 | 00:00:00 | | 2001-07-24 | 35,10 | 2.825.600 | 35,55 | 35,00 | 35,50 | 00:00:00 | | 2001-07-25 | 34,80 | 3.020.900 | 35,30 | 34,60 | 35,05 | 00:00:00 | | 2001-07-26 | 35,00 | 2.836.700 | 35,25 | 34,50 | 34,85 | 00:00:00 | | 2001-07-27 | 35,40 | 2.564.900 | 35,45 | 35,15 | 35,25 | 00:00:00 | | 2001-07-30 | 36,35 | 4.347.300 | 36,35 | 35,15 | 35,30 | 00:00:00 | | 2001-07-31 | 36,45 | 2.907.800 | 36,70 | 36,15 | 36,15 | 00:00:00 | | 2001-08-01 | 36,85 | 3.419.100 | 37,10 | 36,50 | 36,50 | 00:00:00 | | 2001-08-02 | 36,65 | 3.497.200 | 37,30 | 36,60 | 36,95 | 00:00:00 | | 2001-08-03 | 36,50 | 3.722.700 | 36,85 | 36,40 | 36,70 | 00:00:00 | | 2001-08-06 | 36,70 | 1.833.500 | 36,80 | 36,40 | 36,40 | 00:00:00 | | 2001-08-07 | 36,95 | 2.729.600 | 37,00 | 36,55 | 36,70 | 00:00:00 | | 2001-08-08 | 36,90 | 2.516.300 | 37,10 | 36,70 | 36,80 | 00:00:00 | | 2001-08-09 | 36,40 | 3.568.200 | 36,80 | 36,25 | 36,75 | 00:00:00 | | 2001-08-10 | 36,05 | 3.195.200 | 36,75 | 35,75 | 36,55 | 00:00:00 | | 2001-08-13 | 36,40 | 1.931.600 | 36,40 | 35,80 | 36,10 | 00:00:00 | | 2001-08-14 | 36,70 | 2.055.200 | 36,70 | 36,35 | 36,45 | 00:00:00 | | 2001-08-15 | 36,70 | 0 | 36,70 | 36,70 | 36,70 | 00:00:00 | | 2001-08-16 | 36,45 | 2.303.100 | 36,65 | 35,90 | 36,60 | 00:00:00 | | 2001-08-17 | 35,70 | 4.703.400 | 36,75 | 35,65 | 36,75 | 00:00:00 | | 2001-08-20 | 35,50 | 3.526.200 | 35,85 | 35,25 | 35,80 | 00:00:00 | | 2001-08-21 | 35,35 | 3.037.900 | 35,70 | 35,20 | 35,55 | 00:00:00 | | 2001-08-22 | 35,15 | 9.825.000 | 35,95 | 35,15 | 35,35 | 00:00:00 | | 2001-08-23 | 35,10 | 2.543.000 | 35,60 | 35,05 | 35,45 | 00:00:00 | | 2001-08-24 | 35,70 | 2.275.700 | 35,70 | 35,30 | 35,45 | 00:00:00 | | 2001-08-27 | 35,50 | 2.307.600 | 35,90 | 35,50 | 35,90 | 00:00:00 | | 2001-08-28 | 35,60 | 3.241.600 | 35,90 | 35,35 | 35,45 | 00:00:00 | | 2001-08-29 | 35,65 | 3.311.200 | 35,90 | 35,35 | 35,40 | 00:00:00 | | 2001-08-30 | 35,30 | 3.134.200 | 35,90 | 35,30 | 35,80 | 00:00:00 | | 2001-08-31 | 34,85 | 3.449.100 | 35,40 | 34,75 | 35,35 | 00:00:00 | | 2001-09-03 | 34,60 | 4.258.700 | 34,85 | 34,30 | 34,85 | 00:00:00 | | 2001-09-04 | 34,55 | 3.738.500 | 34,85 | 34,15 | 34,80 | 00:00:00 | | 2001-09-05 | 34,00 | 5.378.100 | 34,35 | 33,75 | 34,35 | 00:00:00 | | 2001-09-06 | 32,30 | 8.074.400 | 33,95 | 32,10 | 33,80 | 00:00:00 | | 2001-09-07 | 32,45 | 8.717.600 | 33,00 | 31,55 | 32,50 | 00:00:00 | | 2001-09-10 | 32,25 | 8.218.000 | 32,85 | 31,30 | 32,40 | 00:00:00 | | 2001-09-11 | 29,60 | 11.531.200 | 32,60 | 28,95 | 32,45 | 00:00:00 | | 2001-09-12 | 29,01 | 10.149.200 | 29,95 | 28,15 | 29,00 | 00:00:00 | | 2001-09-13 | 30,60 | 7.897.900 | 30,60 | 29,31 | 29,60 | 00:00:00 | | 2001-09-14 | 29,10 | 9.082.900 | 31,20 | 29,00 | 30,70 | 00:00:00 | | 2001-09-17 | 29,12 | 8.123.900 | 29,85 | 27,80 | 28,90 | 00:00:00 | | 2001-09-18 | 28,50 | 5.088.500 | 29,20 | 27,65 | 28,70 | 00:00:00 | | 2001-09-19 | 27,80 | 5.917.200 | 29,34 | 27,60 | 28,15 | 00:00:00 | | 2001-09-20 | 25,82 | 7.685.600 | 27,85 | 25,63 | 27,82 | 00:00:00 | | 2001-09-21 | 23,60 | 18.136.300 | 25,20 | 23,00 | 23,10 | 00:00:00 | | 2001-09-24 | 25,45 | 7.032.300 | 25,70 | 24,31 | 24,76 | 00:00:00 | | 2001-09-25 | 27,00 | 9.633.300 | 27,30 | 25,20 | 25,85 | 00:00:00 | | 2001-09-26 | 28,02 | 9.790.000 | 28,43 | 26,89 | 26,90 | 00:00:00 | | 2001-09-27 | 28,39 | 4.943.700 | 28,57 | 27,81 | 27,85 | 00:00:00 | | 2001-09-28 | 28,39 | 0 | 28,39 | 28,39 | 28,39 | 00:00:00 | | 2001-10-01 | 29,21 | 4.477.600 | 29,49 | 28,65 | 29,49 | 00:00:00 | | 2001-10-02 | 29,54 | 4.543.200 | 29,65 | 28,60 | 29,40 | 00:00:00 | | 2001-10-03 | 29,53 | 5.105.400 | 29,72 | 28,81 | 29,00 | 00:00:00 | | 2001-10-04 | 30,43 | 6.697.400 | 30,48 | 29,86 | 30,00 | 00:00:00 | | 2001-10-05 | 29,75 | 5.756.800 | 30,65 | 29,50 | 29,90 | 00:00:00 | | 2001-10-08 | 29,99 | 4.786.400 | 30,05 | 28,95 | 29,35 | 00:00:00 | | 2001-10-09 | 29,26 | 5.386.800 | 30,24 | 29,09 | 29,85 | 00:00:00 | | 2001-10-10 | 29,99 | 4.285.700 | 30,00 | 28,95 | 29,06 | 00:00:00 | | 2001-10-11 | 30,35 | 5.388.900 | 30,54 | 29,93 | 30,09 | 00:00:00 | | 2001-10-12 | 30,00 | 5.626.700 | 30,85 | 29,80 | 30,40 | 00:00:00 | | 2001-10-15 | 29,65 | 3.299.900 | 30,00 | 29,45 | 29,95 | 00:00:00 | | 2001-10-16 | 29,65 | 0 | 29,65 | 29,65 | 29,65 | 00:00:00 | | 2001-10-17 | 30,85 | 6.756.300 | 31,25 | 30,30 | 30,40 | 00:00:00 | | 2001-10-18 | 30,50 | 3.412.200 | 30,80 | 30,30 | 30,50 | 00:00:00 | | 2001-10-19 | 30,40 | 5.122.400 | 30,75 | 30,00 | 30,75 | 00:00:00 | | 2001-10-22 | 30,90 | 3.357.900 | 30,90 | 30,00 | 30,50 | 00:00:00 | | 2001-10-23 | 31,40 | 4.740.900 | 31,70 | 30,75 | 30,90 | 00:00:00 | | 2001-10-24 | 31,20 | 7.275.000 | 32,00 | 31,05 | 31,10 | 00:00:00 | | 2001-10-25 | 30,85 | 5.187.800 | 31,65 | 30,60 | 31,40 | 00:00:00 | | 2001-10-26 | 30,85 | 0 | 30,85 | 30,85 | 30,85 | 00:00:00 | | 2001-10-29 | 31,05 | 3.805.300 | 31,25 | 30,75 | 31,05 | 00:00:00 | | 2001-10-30 | 30,15 | 5.555.500 | 30,85 | 30,00 | 30,80 | 00:00:00 | | 2001-10-31 | 30,45 | 5.767.600 | 30,60 | 29,75 | 30,00 | 00:00:00 | | 2001-11-01 | 30,45 | 3.068.900 | 30,65 | 29,85 | 30,35 | 00:00:00 | | 2001-11-02 | 30,85 | 4.721.800 | 30,85 | 30,10 | 30,45 | 00:00:00 | | 2001-11-05 | 30,90 | 5.289.300 | 30,95 | 30,50 | 30,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
