GENERALI Quotazioni Storiche | G.MI | Isin: IT0000062072

Data	Apertura	Massimo	Minimo	Chiusura	Volumi	Chiusura aggiustata*
9-feb-10	16,16	16,28	16,02	16,04	6.615.400	16,04
8-feb-10	16,30	16,34	15,83	16,22	7.800.100	16,22
5-feb-10	16,57	16,65	16,02	16,04	15.087.800	16,04
4-feb-10	17,43	17,53	16,44	16,58	15.071.500	16,58
2-feb-10	17,28	17,53	17,08	17,53	7.567.200	17,53
1-feb-10	17,05	17,29	17,01	17,28	6.047.100	17,28
29-gen-10	17,17	17,34	16,87	17,27	9.316.800	17,27
28-gen-10	17,87	17,87	17,09	17,09	8.353.800	17,09
27-gen-10	17,76	17,78	17,43	17,55	6.066.600	17,55
26-gen-10	17,71	17,91	17,64	17,91	5.591.400	17,91
25-gen-10	18,00	18,05	17,81	17,83	6.686.100	17,83
22-gen-10	18,18	18,39	18,00	18,09	7.511.500	18,09
21-gen-10	18,80	18,90	18,31	18,31	7.250.100	18,31
20-gen-10	19,15	19,22	18,61	18,64	7.200.900	18,64
19-gen-10	18,85	19,21	18,66	19,19	7.384.500	19,19
18-gen-10	18,98	19,09	18,87	18,92	4.181.700	18,92
15-gen-10	19,10	19,28	18,86	18,86	10.426.500	18,86
14-gen-10	18,98	19,07	18,92	19,00	7.185.200	19,00
13-gen-10	18,78	18,90	18,70	18,88	5.794.100	18,88
12-gen-10	18,82	18,88	18,64	18,78	6.896.600	18,78
11-gen-10	18,94	18,96	18,77	18,81	5.399.700	18,81
8-gen-10	19,00	19,00	18,75	18,87	5.622.500	18,87
7-gen-10	19,04	19,05	18,79	18,91	6.645.700	18,91
6-gen-10	19,01	19,13	18,98	19,06	3.953.500	19,06
5-gen-10	18,91	19,18	18,82	19,09	6.661.500	19,09
4-gen-10	18,85	18,97	18,73	18,93	5.092.800	18,93
30-dic-09	18,98	19,04	18,77	18,82	4.520.700	18,82
29-dic-09	18,87	19,04	18,85	18,99	5.081.900	18,99
28-dic-09	18,67	18,85	18,64	18,76	4.162.400	18,76
23-dic-09	18,52	18,62	18,45	18,50	4.738.700	18,50
22-dic-09	18,30	18,52	18,29	18,35	5.737.200	18,35
21-dic-09	18,05	18,30	17,98	18,25	5.213.300	18,25
18-dic-09	18,15	18,30	17,93	18,00	10.106.400	18,00
17-dic-09	18,16	18,22	18,02	18,14	5.667.600	18,14
16-dic-09	18,04	18,19	17,97	18,19	5.585.600	18,19
15-dic-09	18,04	18,06	17,75	17,99	4.687.900	17,99
14-dic-09	17,88	18,02	17,81	17,93	6.818.500	17,93
11-dic-09	17,63	17,80	17,51	17,63	5.723.300	17,63
10-dic-09	17,40	17,64	17,34	17,55	4.386.200	17,55
9-dic-09	17,58	17,67	17,32	17,46	4.765.500	17,46
8-dic-09	17,95	18,11	17,45	17,61	6.177.900	17,61
7-dic-09	18,14	18,18	17,90	18,00	4.186.800	18,00
4-dic-09	17,71	18,26	17,59	18,22	7.386.800	18,22
3-dic-09	17,93	18,11	17,74	17,80	7.517.100	17,80
2-dic-09	17,68	17,92	17,61	17,76	5.773.700	17,76
1-dic-09	17,31	17,72	17,31	17,70	5.155.900	17,70
30-nov-09	17,46	17,54	17,15	17,21	5.338.300	17,21
27-nov-09	16,87	17,57	16,72	17,39	9.243.900	17,39
26-nov-09	17,85	17,86	17,10	17,15	7.194.300	17,15
25-nov-09	18,00	18,13	17,76	17,93	4.956.500	17,93
24-nov-09	17,85	18,00	17,75	17,78	4.148.400	17,78
23-nov-09	17,55	18,02	17,52	17,98	4.630.100	17,98
20-nov-09	17,62	17,70	17,27	17,41	6.970.400	17,41
19-nov-09	17,93	18,03	17,48	17,51	6.405.200	17,51
18-nov-09	18,09	18,21	17,92	17,99	4.797.500	17,99
17-nov-09	18,13	18,28	18,05	18,05	4.371.300	18,05
16-nov-09	18,23	18,31	18,11	18,20	5.331.600	18,20
13-nov-09	18,00	18,07	17,88	17,99	4.725.300	17,99
12-nov-09	18,21	18,30	18,00	18,02	5.346.100	18,02
11-nov-09	17,91	18,40	17,90	18,18	6.659.800	18,18
10-nov-09	17,90	17,96	17,75	17,82	4.257.600	17,82
9-nov-09	17,74	17,90	17,67	17,90	6.224.100	17,90
6-nov-09	17,38	17,63	17,16	17,49	7.789.300	17,49
5-nov-09	17,08	17,61	16,88	17,42	5.966.800	17,42
4-nov-09	17,00	17,31	16,95	17,29	5.118.500	17,29
3-nov-09	16,93	17,10	16,77	16,91	7.285.900	16,91
* Aggiustata per dividendi e split.

Primo | Prec | Seguente | Ultimo

Preleva i dati su foglio di calcolo

Aggiungi al portafoglio

Invia questa notizia ad un amico

Le tue azioni sul Messenger

•	MIB 30	•	MIBTEL
•	NUMTEL