|
 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 | | 2001-11-05 | 30,90 | 5.289.300 | 30,95 | 30,50 | 30,90 | 00:00:00 | | 2001-11-06 | 30,20 | 6.476.600 | 31,00 | 30,05 | 31,00 | 00:00:00 | | 2001-11-07 | 30,65 | 4.970.200 | 30,75 | 30,10 | 30,55 | 00:00:00 | | 2001-11-08 | 31,25 | 6.918.200 | 31,40 | 30,65 | 30,70 | 00:00:00 | | 2001-11-09 | 31,35 | 3.584.500 | 31,40 | 30,85 | 31,10 | 00:00:00 | | 2001-11-12 | 30,30 | 6.297.100 | 31,30 | 29,65 | 31,20 | 00:00:00 | | 2001-11-13 | 30,80 | 4.891.800 | 30,95 | 30,25 | 30,60 | 00:00:00 | | 2001-11-14 | 29,90 | 9.981.800 | 31,15 | 29,80 | 31,00 | 00:00:00 | | 2001-11-15 | 30,45 | 5.980.600 | 30,63 | 29,86 | 30,30 | 00:00:00 | | 2001-11-16 | 30,35 | 4.182.800 | 30,50 | 30,15 | 30,20 | 00:00:00 | | 2001-11-19 | 30,90 | 3.930.700 | 30,95 | 30,40 | 30,40 | 00:00:00 | | 2001-11-20 | 30,55 | 3.881.700 | 31,00 | 30,40 | 30,75 | 00:00:00 | | 2001-11-21 | 30,50 | 3.914.200 | 30,85 | 30,25 | 30,60 | 00:00:00 | | 2001-11-22 | 30,55 | 2.191.300 | 30,85 | 30,45 | 30,55 | 00:00:00 | | 2001-11-23 | 30,45 | 3.005.200 | 30,80 | 30,25 | 30,70 | 00:00:00 | | 2001-11-26 | 31,05 | 6.255.700 | 31,40 | 30,55 | 30,70 | 00:00:00 | | 2001-11-27 | 30,50 | 6.117.700 | 31,60 | 30,35 | 31,20 | 00:00:00 | | 2001-11-28 | 30,30 | 4.461.900 | 30,80 | 30,20 | 30,75 | 00:00:00 | | 2001-11-29 | 30,60 | 4.510.600 | 30,75 | 30,15 | 30,35 | 00:00:00 | | 2001-11-30 | 30,65 | 5.830.100 | 31,00 | 30,50 | 30,70 | 00:00:00 | | 2001-12-03 | 30,65 | 4.337.600 | 30,75 | 30,35 | 30,65 | 00:00:00 | | 2001-12-04 | 30,65 | 3.599.500 | 30,85 | 30,55 | 30,70 | 00:00:00 | | 2001-12-05 | 31,00 | 9.608.500 | 31,15 | 30,35 | 30,85 | 00:00:00 | | 2001-12-06 | 31,40 | 6.700.400 | 31,55 | 31,05 | 31,20 | 00:00:00 | | 2001-12-07 | 31,50 | 4.507.600 | 31,90 | 31,40 | 31,45 | 00:00:00 | | 2001-12-10 | 31,10 | 4.373.800 | 31,60 | 30,75 | 31,55 | 00:00:00 | | 2001-12-11 | 31,05 | 4.463.500 | 31,05 | 30,65 | 31,00 | 00:00:00 | | 2001-12-12 | 30,60 | 5.083.700 | 31,05 | 30,40 | 30,90 | 00:00:00 | | 2001-12-13 | 30,05 | 6.796.900 | 30,75 | 29,85 | 30,65 | 00:00:00 | | 2001-12-14 | 29,85 | 5.300.200 | 30,10 | 29,45 | 29,80 | 00:00:00 | | 2001-12-17 | 30,50 | 4.410.700 | 30,65 | 29,70 | 29,90 | 00:00:00 | | 2001-12-18 | 30,45 | 4.502.500 | 30,80 | 30,15 | 30,40 | 00:00:00 | | 2001-12-19 | 30,50 | 4.081.100 | 30,75 | 30,05 | 30,40 | 00:00:00 | | 2001-12-20 | 29,90 | 3.855.100 | 30,60 | 29,90 | 30,30 | 00:00:00 | | 2001-12-21 | 30,80 | 7.490.800 | 30,91 | 29,55 | 29,70 | 00:00:00 | | 2001-12-24 | 30,80 | 0 | 30,80 | 30,80 | 30,80 | 00:00:00 | | 2001-12-25 | 30,80 | 0 | 30,80 | 30,80 | 30,80 | 00:00:00 | | 2001-12-26 | 30,80 | 0 | 30,80 | 30,80 | 30,80 | 00:00:00 | | 2001-12-27 | 31,00 | 2.735.600 | 31,00 | 30,45 | 30,90 | 00:00:00 | | 2001-12-28 | 31,20 | 1.836.500 | 31,40 | 31,05 | 31,05 | 00:00:00 | | 2001-12-31 | 31,20 | 0 | 31,20 | 31,20 | 31,20 | 00:00:00 | | 2002-01-01 | 31,20 | 0 | 31,20 | 31,20 | 31,20 | 00:00:00 | | 2002-01-02 | 30,95 | 2.785.200 | 31,40 | 30,75 | 31,00 | 00:00:00 | | 2002-01-03 | 31,20 | 2.860.500 | 31,40 | 31,00 | 31,20 | 00:00:00 | | 2002-01-04 | 31,10 | 4.131.700 | 31,35 | 30,80 | 31,30 | 00:00:00 | | 2002-01-07 | 30,60 | 4.154.800 | 31,25 | 30,60 | 31,05 | 00:00:00 | | 2002-01-08 | 30,60 | 4.880.900 | 31,05 | 30,60 | 30,60 | 00:00:00 | | 2002-01-09 | 31,15 | 4.621.000 | 31,20 | 30,45 | 30,80 | 00:00:00 | | 2002-01-10 | 30,75 | 4.727.400 | 31,25 | 30,55 | 30,95 | 00:00:00 | | 2002-01-11 | 30,90 | 4.280.800 | 30,95 | 30,45 | 30,95 | 00:00:00 | | 2002-01-14 | 30,35 | 3.379.700 | 30,65 | 30,25 | 30,55 | 00:00:00 | | 2002-01-15 | 30,40 | 4.599.500 | 30,55 | 30,05 | 30,40 | 00:00:00 | | 2002-01-16 | 29,90 | 5.414.700 | 30,40 | 29,90 | 30,35 | 00:00:00 | | 2002-01-17 | 30,30 | 4.073.500 | 30,70 | 30,06 | 30,12 | 00:00:00 | | 2002-01-18 | 30,35 | 3.925.100 | 30,35 | 29,95 | 30,10 | 00:00:00 | | 2002-01-21 | 30,20 | 2.502.600 | 30,35 | 29,95 | 30,35 | 00:00:00 | | 2002-01-22 | 30,35 | 3.821.700 | 30,45 | 30,05 | 30,05 | 00:00:00 | | 2002-01-23 | 30,20 | 5.367.800 | 30,40 | 29,70 | 30,25 | 00:00:00 | | 2002-01-24 | 29,90 | 5.155.000 | 30,30 | 29,85 | 30,20 | 00:00:00 | | 2002-01-25 | 29,94 | 3.239.300 | 29,99 | 29,63 | 29,98 | 00:00:00 | | 2002-01-28 | 30,09 | 3.744.300 | 30,34 | 30,01 | 30,09 | 00:00:00 | | 2002-01-29 | 30,40 | 4.853.000 | 30,70 | 30,00 | 30,25 | 00:00:00 | | 2002-01-30 | 30,45 | 5.369.400 | 30,55 | 29,95 | 30,15 | 00:00:00 | | 2002-01-31 | 30,25 | 4.143.300 | 30,70 | 30,00 | 30,60 | 00:00:00 | | 2002-02-01 | 30,10 | 5.902.300 | 30,30 | 29,70 | 30,30 | 00:00:00 | | 2002-02-04 | 29,01 | 8.657.100 | 30,00 | 28,82 | 30,00 | 00:00:00 | | 2002-02-05 | 28,29 | 7.842.700 | 29,05 | 28,22 | 28,97 | 00:00:00 | | 2002-02-06 | 27,90 | 7.688.600 | 28,57 | 27,61 | 28,50 | 00:00:00 | | 2002-02-07 | 28,56 | 5.289.200 | 28,78 | 27,76 | 28,00 | 00:00:00 | | 2002-02-08 | 28,82 | 3.193.600 | 29,00 | 28,42 | 28,48 | 00:00:00 | | 2002-02-11 | 28,59 | 2.501.200 | 29,10 | 28,53 | 29,05 | 00:00:00 | | 2002-02-12 | 28,40 | 2.651.400 | 28,93 | 28,37 | 28,69 | 00:00:00 | | 2002-02-13 | 28,85 | 2.693.000 | 28,91 | 28,42 | 28,50 | 00:00:00 | | 2002-02-14 | 28,96 | 2.695.500 | 29,07 | 28,70 | 28,97 | 00:00:00 | | 2002-02-15 | 28,40 | 3.229.100 | 29,02 | 28,40 | 28,98 | 00:00:00 | | 2002-02-18 | 28,50 | 2.209.000 | 28,62 | 28,20 | 28,36 | 00:00:00 | | 2002-02-19 | 27,93 | 3.774.400 | 28,42 | 27,73 | 28,40 | 00:00:00 | | 2002-02-20 | 26,96 | 10.824.300 | 27,80 | 26,82 | 27,74 | 00:00:00 | | 2002-02-21 | 27,25 | 4.890.600 | 27,60 | 27,01 | 27,26 | 00:00:00 | | 2002-02-22 | 27,12 | 3.268.100 | 27,28 | 26,80 | 26,83 | 00:00:00 | | 2002-02-25 | 27,45 | 3.117.800 | 27,47 | 27,01 | 27,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
