|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 24,32 | 5.779.800 | 24,32 | 23,20 | 23,45 | 00:00:00 | | 2002-06-18 | 24,42 | 5.689.000 | 24,67 | 24,33 | 24,45 | 00:00:00 | | 2002-06-19 | 24,35 | 4.159.800 | 24,48 | 24,02 | 24,20 | 00:00:00 | | 2002-06-20 | 23,95 | 6.143.500 | 24,59 | 23,72 | 24,20 | 00:00:00 | | 2002-06-21 | 23,85 | 12.125.300 | 24,46 | 23,51 | 23,55 | 00:00:00 | | 2002-06-24 | 23,50 | 5.874.100 | 24,38 | 23,12 | 24,00 | 00:00:00 | | 2002-06-25 | 23,40 | 5.741.100 | 23,77 | 23,35 | 23,72 | 00:00:00 | | 2002-06-26 | 22,85 | 7.731.900 | 22,98 | 22,41 | 22,67 | 00:00:00 | | 2002-06-27 | 23,40 | 6.798.800 | 23,70 | 22,80 | 22,98 | 00:00:00 | | 2002-06-28 | 24,00 | 7.077.000 | 24,05 | 23,47 | 23,74 | 00:00:00 | | 2002-07-01 | 24,22 | 4.231.200 | 24,44 | 23,73 | 23,89 | 00:00:00 | | 2002-07-02 | 23,38 | 6.538.600 | 24,15 | 23,23 | 24,00 | 00:00:00 | | 2002-07-03 | 23,04 | 5.679.300 | 23,55 | 22,92 | 23,50 | 00:00:00 | | 2002-07-04 | 23,24 | 2.621.800 | 23,35 | 23,00 | 23,35 | 00:00:00 | | 2002-07-05 | 23,86 | 6.386.600 | 24,04 | 23,38 | 23,38 | 00:00:00 | | 2002-07-08 | 24,05 | 4.584.400 | 24,16 | 23,60 | 23,81 | 00:00:00 | | 2002-07-09 | 23,65 | 4.889.300 | 24,22 | 23,41 | 24,10 | 00:00:00 | | 2002-07-10 | 23,13 | 4.132.700 | 23,47 | 23,05 | 23,34 | 00:00:00 | | 2002-07-11 | 22,00 | 7.998.000 | 22,77 | 22,00 | 22,69 | 00:00:00 | | 2002-07-12 | 21,60 | 6.950.700 | 22,55 | 21,05 | 22,45 | 00:00:00 | | 2002-07-15 | 20,53 | 5.345.700 | 21,78 | 20,53 | 21,75 | 00:00:00 | | 2002-07-16 | 20,30 | 7.840.500 | 21,09 | 19,80 | 21,09 | 00:00:00 | | 2002-07-17 | 20,60 | 6.812.000 | 20,75 | 19,99 | 20,30 | 00:00:00 | | 2002-07-18 | 20,50 | 6.618.900 | 21,20 | 20,21 | 20,66 | 00:00:00 | | 2002-07-19 | 19,34 | 9.964.100 | 20,33 | 19,31 | 20,00 | 00:00:00 | | 2002-07-22 | 18,13 | 7.775.400 | 19,25 | 18,13 | 19,25 | 00:00:00 | | 2002-07-23 | 17,79 | 8.953.300 | 18,89 | 17,46 | 18,47 | 00:00:00 | | 2002-07-24 | 17,15 | 11.540.800 | 18,20 | 16,55 | 18,00 | 00:00:00 | | 2002-07-25 | 17,89 | 10.737.100 | 18,07 | 17,39 | 17,97 | 00:00:00 | | 2002-07-26 | 17,85 | 8.131.900 | 18,05 | 17,12 | 17,75 | 00:00:00 | | 2002-07-29 | 19,10 | 10.077.900 | 19,20 | 17,89 | 17,97 | 00:00:00 | | 2002-07-30 | 19,46 | 9.007.500 | 19,95 | 19,16 | 19,39 | 00:00:00 | | 2002-07-31 | 19,87 | 12.166.500 | 20,47 | 19,21 | 19,65 | 00:00:00 | | 2002-08-01 | 19,16 | 8.399.400 | 20,10 | 18,97 | 19,40 | 00:00:00 | | 2002-08-02 | 18,96 | 7.422.700 | 19,09 | 18,61 | 18,91 | 00:00:00 | | 2002-08-05 | 18,29 | 5.019.200 | 18,72 | 18,16 | 18,65 | 00:00:00 | | 2002-08-06 | 19,30 | 6.467.600 | 19,35 | 17,77 | 18,00 | 00:00:00 | | 2002-08-07 | 19,16 | 5.897.000 | 19,85 | 19,06 | 19,49 | 00:00:00 | | 2002-08-08 | 19,95 | 6.079.100 | 19,95 | 19,31 | 19,60 | 00:00:00 | | 2002-08-09 | 20,37 | 5.161.100 | 20,38 | 19,81 | 20,00 | 00:00:00 | | 2002-08-12 | 20,14 | 5.454.000 | 20,66 | 20,12 | 20,23 | 00:00:00 | | 2002-08-13 | 20,20 | 6.155.300 | 20,40 | 19,48 | 20,38 | 00:00:00 | | 2002-08-14 | 19,28 | 5.006.300 | 19,86 | 19,28 | 19,70 | 00:00:00 | | 2002-08-15 | 19,28 | 0 | 19,28 | 19,28 | 19,28 | 00:00:00 | | 2002-08-16 | 20,02 | 6.293.900 | 20,08 | 19,65 | 19,99 | 00:00:00 | | 2002-08-19 | 20,71 | 5.297.800 | 20,71 | 19,84 | 19,90 | 00:00:00 | | 2002-08-20 | 20,47 | 4.539.400 | 20,86 | 20,39 | 20,60 | 00:00:00 | | 2002-08-21 | 20,75 | 5.023.900 | 21,16 | 20,51 | 20,70 | 00:00:00 | | 2002-08-22 | 21,31 | 5.292.500 | 21,34 | 20,90 | 20,90 | 00:00:00 | | 2002-08-23 | 20,95 | 4.069.100 | 21,48 | 20,87 | 21,27 | 00:00:00 | | 2002-08-26 | 20,80 | 2.577.900 | 21,29 | 20,78 | 20,90 | 00:00:00 | | 2002-08-27 | 21,40 | 5.345.200 | 21,50 | 20,86 | 20,86 | 00:00:00 | | 2002-08-28 | 20,56 | 5.500.700 | 21,28 | 20,51 | 21,19 | 00:00:00 | | 2002-08-29 | 19,57 | 10.465.500 | 20,27 | 19,31 | 20,27 | 00:00:00 | | 2002-08-30 | 19,38 | 5.615.200 | 19,74 | 19,11 | 19,70 | 00:00:00 | | 2002-09-02 | 18,76 | 5.308.600 | 19,19 | 18,69 | 19,16 | 00:00:00 | | 2002-09-03 | 18,00 | 7.790.800 | 18,65 | 18,00 | 18,60 | 00:00:00 | | 2002-09-04 | 18,35 | 6.417.600 | 18,50 | 17,80 | 17,92 | 00:00:00 | | 2002-09-05 | 18,25 | 6.308.200 | 18,43 | 17,62 | 18,42 | 00:00:00 | | 2002-09-06 | 18,48 | 8.229.800 | 18,49 | 17,66 | 17,99 | 00:00:00 | | 2002-09-09 | 17,53 | 7.449.100 | 18,43 | 17,52 | 18,43 | 00:00:00 | | 2002-09-10 | 18,16 | 6.019.500 | 18,20 | 17,70 | 17,74 | 00:00:00 | | 2002-09-11 | 18,56 | 5.091.400 | 18,66 | 17,91 | 18,30 | 00:00:00 | | 2002-09-12 | 17,30 | 10.197.400 | 18,25 | 17,10 | 18,20 | 00:00:00 | | 2002-09-13 | 16,81 | 15.720.300 | 17,28 | 16,57 | 17,27 | 00:00:00 | | 2002-09-16 | 17,02 | 9.910.900 | 17,50 | 16,66 | 17,05 | 00:00:00 | | 2002-09-17 | 16,74 | 10.284.000 | 17,80 | 16,69 | 17,74 | 00:00:00 | | 2002-09-18 | 15,70 | 12.254.000 | 16,50 | 15,62 | 16,50 | 00:00:00 | | 2002-09-19 | 15,44 | 10.717.600 | 16,24 | 15,40 | 16,00 | 00:00:00 | | 2002-09-20 | 15,17 | 16.773.200 | 15,97 | 15,16 | 15,28 | 00:00:00 | | 2002-09-23 | 14,23 | 11.823.500 | 15,74 | 14,04 | 15,33 | 00:00:00 | | 2002-09-24 | 14,65 | 16.745.200 | 15,30 | 13,62 | 14,41 | 00:00:00 | | 2002-09-25 | 15,22 | 11.549.900 | 15,57 | 14,40 | 14,40 | 00:00:00 | | 2002-09-26 | 16,00 | 10.189.600 | 16,00 | 15,49 | 15,65 | 00:00:00 | | 2002-09-27 | 15,58 | 7.490.100 | 16,03 | 15,33 | 15,87 | 00:00:00 | | 2002-09-30 | 14,84 | 9.788.400 | 15,15 | 14,41 | 14,90 | 00:00:00 | | 2002-10-01 | 14,91 | 7.225.400 | 15,24 | 14,64 | 15,02 | 00:00:00 | | 2002-10-02 | 15,65 | 7.812.700 | 15,65 | 15,26 | 15,45 | 00:00:00 | | 2002-10-03 | 15,71 | 6.617.100 | 15,99 | 15,40 | 15,40 | 00:00:00 | | 2002-10-04 | 14,81 | 7.644.100 | 15,70 | 14,80 | 15,66 | 00:00:00 | | 2002-10-07 | 14,91 | 7.146.000 | 15,19 | 14,37 | 14,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
