|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 27,45 | 3.117.800 | 27,47 | 27,01 | 27,34 | 00:00:00 | | 2002-02-26 | 27,65 | 4.315.200 | 28,03 | 27,50 | 27,70 | 00:00:00 | | 2002-02-27 | 28,45 | 5.044.700 | 28,45 | 27,82 | 27,82 | 00:00:00 | | 2002-02-28 | 28,63 | 5.103.000 | 28,90 | 28,10 | 28,37 | 00:00:00 | | 2002-03-01 | 28,84 | 4.312.300 | 29,03 | 28,59 | 28,60 | 00:00:00 | | 2002-03-04 | 29,45 | 4.409.600 | 29,49 | 29,16 | 29,30 | 00:00:00 | | 2002-03-05 | 29,65 | 5.185.900 | 29,71 | 29,22 | 29,50 | 00:00:00 | | 2002-03-06 | 29,90 | 4.612.600 | 29,90 | 29,50 | 29,51 | 00:00:00 | | 2002-03-07 | 29,41 | 6.254.600 | 30,03 | 29,07 | 30,00 | 00:00:00 | | 2002-03-08 | 29,05 | 8.435.800 | 29,70 | 28,50 | 29,50 | 00:00:00 | | 2002-03-11 | 28,77 | 3.038.300 | 29,05 | 28,60 | 28,70 | 00:00:00 | | 2002-03-12 | 28,65 | 2.857.900 | 28,85 | 28,51 | 28,74 | 00:00:00 | | 2002-03-13 | 28,43 | 3.849.500 | 28,85 | 28,32 | 28,75 | 00:00:00 | | 2002-03-14 | 28,58 | 2.875.400 | 28,60 | 28,35 | 28,50 | 00:00:00 | | 2002-03-15 | 28,45 | 9.059.200 | 28,82 | 28,38 | 28,67 | 00:00:00 | | 2002-03-18 | 28,99 | 5.067.500 | 29,21 | 28,20 | 28,20 | 00:00:00 | | 2002-03-19 | 29,23 | 3.414.400 | 29,36 | 28,91 | 29,20 | 00:00:00 | | 2002-03-20 | 28,75 | 3.189.400 | 29,28 | 28,74 | 29,20 | 00:00:00 | | 2002-03-21 | 28,77 | 2.546.100 | 29,00 | 28,62 | 28,62 | 00:00:00 | | 2002-03-22 | 28,71 | 2.877.300 | 28,94 | 28,50 | 28,86 | 00:00:00 | | 2002-03-25 | 28,42 | 2.893.100 | 28,90 | 28,38 | 28,58 | 00:00:00 | | 2002-03-26 | 28,43 | 4.506.100 | 28,51 | 28,02 | 28,45 | 00:00:00 | | 2002-03-27 | 28,11 | 2.956.300 | 28,36 | 28,02 | 28,32 | 00:00:00 | | 2002-03-28 | 28,11 | 0 | 28,11 | 28,11 | 28,11 | 00:00:00 | | 2002-03-29 | 28,11 | 0 | 28,11 | 28,11 | 28,11 | 00:00:00 | | 2002-04-01 | 28,11 | 0 | 28,11 | 28,11 | 28,11 | 00:00:00 | | 2002-04-02 | 27,86 | 3.260.900 | 28,33 | 27,84 | 28,20 | 00:00:00 | | 2002-04-03 | 28,37 | 4.056.200 | 28,48 | 27,86 | 27,86 | 00:00:00 | | 2002-04-04 | 28,60 | 4.750.000 | 28,76 | 28,25 | 28,37 | 00:00:00 | | 2002-04-05 | 28,95 | 5.601.700 | 29,12 | 28,74 | 28,75 | 00:00:00 | | 2002-04-08 | 28,08 | 4.460.400 | 28,99 | 28,08 | 28,99 | 00:00:00 | | 2002-04-09 | 28,21 | 3.734.100 | 28,48 | 28,19 | 28,35 | 00:00:00 | | 2002-04-10 | 28,76 | 4.000.100 | 28,88 | 28,12 | 28,20 | 00:00:00 | | 2002-04-11 | 27,85 | 6.761.500 | 29,05 | 27,85 | 28,90 | 00:00:00 | | 2002-04-12 | 28,15 | 4.738.200 | 28,21 | 27,63 | 27,93 | 00:00:00 | | 2002-04-15 | 27,83 | 4.835.400 | 28,39 | 27,69 | 28,21 | 00:00:00 | | 2002-04-16 | 28,58 | 3.511.300 | 28,58 | 27,85 | 27,92 | 00:00:00 | | 2002-04-17 | 28,43 | 4.734.000 | 28,81 | 28,16 | 28,68 | 00:00:00 | | 2002-04-18 | 27,99 | 4.851.000 | 28,67 | 27,92 | 28,23 | 00:00:00 | | 2002-04-19 | 27,80 | 6.121.600 | 28,06 | 27,62 | 27,95 | 00:00:00 | | 2002-04-22 | 27,56 | 8.167.800 | 27,93 | 27,91 | 27,91 | 00:00:00 | | 2002-04-23 | 27,35 | 5.110.100 | 27,60 | 27,14 | 27,56 | 00:00:00 | | 2002-04-24 | 27,44 | 3.651.900 | 27,80 | 27,25 | 27,30 | 00:00:00 | | 2002-04-25 | 27,38 | 6.431.800 | 27,38 | 26,76 | 27,36 | 00:00:00 | | 2002-04-26 | 27,40 | 5.700.700 | 27,69 | 27,22 | 27,44 | 00:00:00 | | 2002-04-29 | 27,04 | 3.890.200 | 27,30 | 27,04 | 27,20 | 00:00:00 | | 2002-04-30 | 26,82 | 6.455.400 | 27,13 | 26,53 | 26,98 | 00:00:00 | | 2002-05-01 | 26,82 | 0 | 26,82 | 26,82 | 26,82 | 00:00:00 | | 2002-05-02 | 26,46 | 3.524.500 | 26,90 | 26,37 | 26,84 | 00:00:00 | | 2002-05-03 | 26,41 | 4.449.000 | 26,99 | 26,23 | 26,55 | 00:00:00 | | 2002-05-06 | 26,51 | 3.295.500 | 26,70 | 26,25 | 26,40 | 00:00:00 | | 2002-05-07 | 26,16 | 5.337.300 | 26,50 | 26,16 | 26,46 | 00:00:00 | | 2002-05-08 | 26,56 | 4.123.100 | 26,56 | 26,15 | 26,31 | 00:00:00 | | 2002-05-09 | 26,20 | 2.811.100 | 26,57 | 26,20 | 26,45 | 00:00:00 | | 2002-05-10 | 26,19 | 3.988.500 | 26,55 | 26,12 | 26,25 | 00:00:00 | | 2002-05-13 | 25,90 | 5.398.500 | 26,19 | 25,72 | 26,15 | 00:00:00 | | 2002-05-14 | 26,12 | 5.987.200 | 26,19 | 25,60 | 26,00 | 00:00:00 | | 2002-05-15 | 26,59 | 7.648.700 | 26,67 | 26,28 | 26,33 | 00:00:00 | | 2002-05-16 | 26,45 | 3.352.900 | 26,77 | 26,40 | 26,69 | 00:00:00 | | 2002-05-17 | 26,24 | 3.940.500 | 26,61 | 26,16 | 26,54 | 00:00:00 | | 2002-05-20 | 25,75 | 2.795.800 | 26,07 | 25,75 | 26,07 | 00:00:00 | | 2002-05-21 | 25,85 | 3.461.000 | 25,98 | 25,62 | 25,75 | 00:00:00 | | 2002-05-22 | 25,17 | 4.996.600 | 25,76 | 25,17 | 25,67 | 00:00:00 | | 2002-05-23 | 25,09 | 4.019.100 | 25,30 | 24,95 | 25,30 | 00:00:00 | | 2002-05-24 | 25,27 | 2.701.300 | 25,39 | 25,08 | 25,20 | 00:00:00 | | 2002-05-27 | 25,78 | 2.800.000 | 25,78 | 25,40 | 25,45 | 00:00:00 | | 2002-05-28 | 25,52 | 3.482.200 | 25,90 | 25,31 | 25,89 | 00:00:00 | | 2002-05-29 | 25,59 | 3.194.200 | 25,59 | 25,26 | 25,48 | 00:00:00 | | 2002-05-30 | 25,09 | 2.941.200 | 25,59 | 25,04 | 25,59 | 00:00:00 | | 2002-05-31 | 25,00 | 3.273.700 | 25,28 | 24,94 | 25,01 | 00:00:00 | | 2002-06-03 | 24,78 | 2.700.600 | 25,32 | 24,77 | 25,23 | 00:00:00 | | 2002-06-04 | 24,11 | 4.895.000 | 24,60 | 24,11 | 24,60 | 00:00:00 | | 2002-06-05 | 24,24 | 4.621.300 | 24,60 | 24,10 | 24,20 | 00:00:00 | | 2002-06-06 | 24,21 | 3.568.400 | 24,70 | 24,14 | 24,35 | 00:00:00 | | 2002-06-07 | 23,80 | 4.695.800 | 24,20 | 23,59 | 24,10 | 00:00:00 | | 2002-06-10 | 23,93 | 2.913.300 | 24,20 | 23,72 | 24,16 | 00:00:00 | | 2002-06-11 | 24,41 | 4.624.700 | 24,57 | 24,00 | 24,18 | 00:00:00 | | 2002-06-12 | 24,20 | 4.849.800 | 24,63 | 24,20 | 24,35 | 00:00:00 | | 2002-06-13 | 23,82 | 4.143.500 | 24,56 | 23,72 | 24,55 | 00:00:00 | | 2002-06-14 | 23,26 | 5.049.600 | 23,94 | 23,02 | 23,75 | 00:00:00 | | 2002-06-17 | 24,32 | 5.779.800 | 24,32 | 23,20 | 23,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
