GENERALI Quotazioni Storiche | G.MI | Isin: IT0000062072

Data	Apertura	Massimo	Minimo	Chiusura	Volumi	Chiusura aggiustata*
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
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
2-nov-09	17,08	17,38	16,64	17,25	7.926.100	17,25
30-ott-09	17,99	18,11	17,13	17,16	8.940.600	17,16
29-ott-09	17,52	18,02	17,51	17,92	7.011.300	17,92
28-ott-09	18,06	18,07	17,62	17,64	6.666.400	17,64
27-ott-09	18,11	18,24	17,80	18,11	7.598.100	18,11
26-ott-09	18,62	18,66	18,03	18,06	5.900.400	18,06
23-ott-09	18,87	18,94	18,52	18,53	5.383.300	18,53
22-ott-09	18,70	18,70	18,33	18,63	7.134.300	18,63
21-ott-09	18,95	19,02	18,50	18,86	5.733.700	18,86
20-ott-09	19,17	19,17	18,75	18,87	5.614.000	18,87
19-ott-09	18,99	19,19	18,93	19,14	4.015.100	19,14
16-ott-09	19,16	19,33	18,71	18,85	6.810.400	18,85
15-ott-09	19,25	19,33	19,02	19,16	6.003.500	19,16
14-ott-09	18,93	19,23	18,90	19,17	6.765.900	19,17
13-ott-09	18,89	19,00	18,74	18,77	5.697.200	18,77
12-ott-09	18,72	18,97	18,65	18,92	5.134.100	18,92
9-ott-09	18,55	18,77	18,36	18,60	5.415.400	18,60
8-ott-09	18,57	18,74	18,56	18,67	5.464.600	18,67
7-ott-09	18,22	18,46	18,19	18,37	5.156.000	18,37
6-ott-09	18,08	18,41	18,05	18,26	7.463.600	18,26
5-ott-09	17,74	18,06	17,56	18,01	6.135.300	18,01
2-ott-09	18,02	18,07	17,67	17,76	10.307.400	17,76
1-ott-09	18,73	18,85	18,18	18,22	9.108.500	18,22
30-set-09	18,93	19,16	18,49	18,73	20.545.200	18,73
29-set-09	18,25	18,91	18,13	18,82	25.300.200	18,82
28-set-09	17,94	18,17	17,55	18,17	7.673.900	18,17
25-set-09	17,83	18,04	17,77	17,95	4.789.200	17,95
24-set-09	18,00	18,22	17,76	17,82	6.723.600	17,82
23-set-09	17,93	18,20	17,92	18,05	6.371.900	18,05
22-set-09	17,63	17,90	17,63	17,90	4.494.300	17,90
21-set-09	17,69	17,74	17,33	17,51	4.938.600	17,51
18-set-09	18,02	18,02	17,67	17,67	11.803.700	17,67
17-set-09	18,00	18,09	17,81	17,90	6.129.700	17,90
16-set-09	17,64	17,94	17,62	17,90	7.224.200	17,90
15-set-09	17,51	17,61	17,37	17,54	4.687.300	17,54
14-set-09	17,35	17,48	17,09	17,43	4.805.700	17,43
11-set-09	17,42	17,65	17,42	17,47	5.291.700	17,47
10-set-09	17,27	17,48	17,20	17,37	5.773.700	17,37
9-set-09	16,91	17,18	16,91	17,15	3.095.300	17,15
8-set-09	17,02	17,13	16,92	16,99	3.945.600	16,99
7-set-09	16,93	17,05	16,91	17,00	4.160.500	17,00
4-set-09	16,73	16,96	16,72	16,82	4.117.400	16,82
3-set-09	16,83	17,03	16,62	16,72	5.001.400	16,72
2-set-09	16,99	17,00	16,61	16,84	5.672.000	16,84
1-set-09	17,47	17,60	17,08	17,08	6.808.400	17,08
31-ago-09	17,60	17,60	17,23	17,37	3.735.300	17,37
28-ago-09	17,54	17,88	17,54	17,62	4.865.000	17,62
27-ago-09	17,45	17,67	17,35	17,48	4.113.100	17,48
26-ago-09	17,60	17,90	17,45	17,52	6.698.400	17,52
25-ago-09	16,97	17,71	16,91	17,54	9.081.600	17,54
24-ago-09	16,75	17,16	16,72	17,10	6.351.900	17,10
21-ago-09	16,14	16,72	16,10	16,71	10.541.900	16,71
* 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