Italia markets open in 4 hours 48 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.917,16 -44,64 (-0,12%) EUR/USD
1,0673 -0,0001 (-0,01%) Bitcoin EUR
57.949,36 -2.310,55 (-3,83%) CMC Crypto 200
885,54 0,00 (0,00%)
Assicurazioni Generali (G.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 22,37 | 22,64 | 22,37 | 22,47 | 22,47 | 3.400.485 |
| 16 apr 2024 | 22,46 | 22,49 | 22,24 | 22,36 | 22,36 | 3.879.781 |
| 15 apr 2024 | 22,79 | 22,88 | 22,59 | 22,66 | 22,66 | 5.449.548 |
| 12 apr 2024 | 22,70 | 22,88 | 22,67 | 22,76 | 22,76 | 2.380.503 |
| 11 apr 2024 | 22,76 | 22,90 | 22,42 | 22,65 | 22,65 | 3.431.114 |
| 10 apr 2024 | 22,86 | 22,93 | 22,62 | 22,82 | 22,82 | 2.555.758 |
| 09 apr 2024 | 23,08 | 23,12 | 22,67 | 22,79 | 22,79 | 3.010.283 |
| 08 apr 2024 | 22,94 | 23,12 | 22,94 | 23,12 | 23,12 | 1.665.923 |
| 05 apr 2024 | 22,88 | 22,97 | 22,69 | 22,94 | 22,94 | 4.557.850 |
| 04 apr 2024 | 23,38 | 23,47 | 23,13 | 23,16 | 23,16 | 2.916.843 |
| 03 apr 2024 | 23,43 | 23,55 | 23,39 | 23,42 | 23,42 | 2.101.388 |
| 02 apr 2024 | 23,44 | 23,69 | 23,31 | 23,42 | 23,42 | 2.978.982 |
| 28 mar 2024 | 23,59 | 23,63 | 23,46 | 23,46 | 23,46 | 3.546.550 |
| 27 mar 2024 | 23,55 | 23,70 | 23,50 | 23,67 | 23,67 | 2.477.297 |
| 26 mar 2024 | 23,46 | 23,62 | 23,42 | 23,54 | 23,54 | 2.740.609 |
| 25 mar 2024 | 23,25 | 23,49 | 23,22 | 23,46 | 23,46 | 3.284.336 |
| 22 mar 2024 | 23,16 | 23,24 | 23,11 | 23,20 | 23,20 | 2.707.490 |
| 21 mar 2024 | 23,02 | 23,25 | 23,02 | 23,17 | 23,17 | 3.599.574 |
| 20 mar 2024 | 22,95 | 22,99 | 22,88 | 22,98 | 22,98 | 1.956.219 |
| 19 mar 2024 | 22,70 | 22,95 | 22,69 | 22,95 | 22,95 | 2.325.434 |
| 18 mar 2024 | 22,76 | 22,80 | 22,66 | 22,75 | 22,75 | 2.436.769 |
| 15 mar 2024 | 22,62 | 22,88 | 22,60 | 22,73 | 22,73 | 11.676.635 |
| 14 mar 2024 | 22,68 | 22,69 | 22,51 | 22,66 | 22,66 | 3.557.433 |
| 13 mar 2024 | 22,52 | 22,75 | 22,44 | 22,64 | 22,64 | 3.680.596 |
| 12 mar 2024 | 22,52 | 22,63 | 22,35 | 22,42 | 22,42 | 5.046.500 |
| 11 mar 2024 | 22,11 | 22,35 | 22,08 | 22,30 | 22,30 | 3.128.217 |
| 08 mar 2024 | 22,10 | 22,24 | 22,07 | 22,22 | 22,22 | 2.146.739 |
| 07 mar 2024 | 22,16 | 22,20 | 22,07 | 22,07 | 22,07 | 3.063.616 |
| 06 mar 2024 | 22,11 | 22,27 | 22,00 | 22,16 | 22,16 | 3.447.026 |
| 05 mar 2024 | 22,00 | 22,17 | 21,94 | 22,17 | 22,17 | 2.604.430 |
| 04 mar 2024 | 21,92 | 22,09 | 21,79 | 21,99 | 21,99 | 2.594.791 |
| 01 mar 2024 | 21,99 | 22,09 | 21,91 | 21,95 | 21,95 | 2.285.296 |
| 29 feb 2024 | 21,86 | 22,02 | 21,86 | 21,92 | 21,92 | 4.609.587 |
| 28 feb 2024 | 21,98 | 21,99 | 21,80 | 21,89 | 21,89 | 1.913.847 |
| 27 feb 2024 | 22,00 | 22,15 | 21,80 | 21,92 | 21,92 | 3.450.063 |
| 26 feb 2024 | 22,20 | 22,35 | 22,09 | 22,14 | 22,14 | 3.230.773 |
| 23 feb 2024 | 21,50 | 22,28 | 21,48 | 22,14 | 22,14 | 7.086.909 |
| 22 feb 2024 | 21,27 | 21,52 | 21,26 | 21,44 | 21,44 | 3.874.015 |
| 21 feb 2024 | 20,93 | 21,19 | 20,91 | 21,19 | 21,19 | 2.928.720 |
| 20 feb 2024 | 20,70 | 20,98 | 20,70 | 20,93 | 20,93 | 2.050.197 |
| 19 feb 2024 | 20,86 | 20,87 | 20,69 | 20,80 | 20,80 | 2.189.642 |
| 16 feb 2024 | 20,74 | 20,95 | 20,72 | 20,87 | 20,87 | 4.047.140 |
| 15 feb 2024 | 20,60 | 20,71 | 20,58 | 20,71 | 20,71 | 2.225.183 |
| 14 feb 2024 | 20,51 | 20,58 | 20,47 | 20,54 | 20,54 | 1.580.907 |
| 13 feb 2024 | 20,56 | 20,63 | 20,49 | 20,55 | 20,55 | 1.903.403 |
| 12 feb 2024 | 20,48 | 20,55 | 20,35 | 20,55 | 20,55 | 2.850.611 |
| 09 feb 2024 | 20,60 | 20,67 | 20,29 | 20,40 | 20,40 | 2.565.284 |
| 08 feb 2024 | 20,70 | 20,73 | 20,51 | 20,59 | 20,59 | 2.857.288 |
| 07 feb 2024 | 20,59 | 20,66 | 20,46 | 20,54 | 20,54 | 2.696.219 |
| 06 feb 2024 | 20,62 | 20,78 | 20,55 | 20,62 | 20,62 | 2.076.612 |
| 05 feb 2024 | 20,60 | 20,65 | 20,45 | 20,61 | 20,61 | 1.981.065 |
| 02 feb 2024 | 20,55 | 20,71 | 20,47 | 20,61 | 20,61 | 2.056.404 |
| 01 feb 2024 | 20,63 | 20,71 | 20,39 | 20,48 | 20,48 | 3.224.011 |
| 31 gen 2024 | 20,59 | 20,79 | 20,56 | 20,69 | 20,69 | 3.700.403 |
| 30 gen 2024 | 20,69 | 20,70 | 20,32 | 20,55 | 20,55 | 3.703.803 |
| 29 gen 2024 | 20,49 | 20,71 | 20,45 | 20,52 | 20,52 | 3.538.609 |
| 26 gen 2024 | 20,31 | 20,51 | 20,29 | 20,43 | 20,43 | 2.228.399 |
| 25 gen 2024 | 20,30 | 20,43 | 20,23 | 20,35 | 20,35 | 2.409.113 |
| 24 gen 2024 | 20,44 | 20,51 | 20,32 | 20,41 | 20,41 | 1.981.250 |
| 23 gen 2024 | 20,50 | 20,64 | 20,29 | 20,39 | 20,39 | 3.810.243 |
| 22 gen 2024 | 20,42 | 20,53 | 20,29 | 20,47 | 20,47 | 2.550.474 |
| 19 gen 2024 | 20,63 | 20,63 | 20,31 | 20,33 | 20,33 | 3.283.236 |
| 18 gen 2024 | 20,09 | 20,57 | 20,04 | 20,42 | 20,42 | 5.180.865 |
| 17 gen 2024 | 19,95 | 20,16 | 19,77 | 20,14 | 20,14 | 5.034.854 |
| 16 gen 2024 | 19,85 | 20,06 | 19,78 | 20,06 | 20,06 | 5.489.041 |
| 15 gen 2024 | 19,80 | 19,86 | 19,75 | 19,80 | 19,80 | 1.202.333 |
| 12 gen 2024 | 19,74 | 19,90 | 19,68 | 19,70 | 19,70 | 2.419.913 |
| 11 gen 2024 | 19,85 | 19,85 | 19,66 | 19,72 | 19,72 | 2.110.940 |
| 10 gen 2024 | 19,68 | 19,80 | 19,62 | 19,74 | 19,74 | 1.771.579 |
| 09 gen 2024 | 19,78 | 19,97 | 19,56 | 19,68 | 19,68 | 2.485.775 |
| 08 gen 2024 | 19,75 | 19,82 | 19,58 | 19,80 | 19,80 | 1.689.639 |
| 05 gen 2024 | 19,66 | 19,82 | 19,57 | 19,74 | 19,74 | 2.047.125 |
| 04 gen 2024 | 19,45 | 19,76 | 19,44 | 19,76 | 19,76 | 3.834.464 |
| 03 gen 2024 | 19,39 | 19,55 | 19,25 | 19,34 | 19,34 | 2.367.419 |
| 02 gen 2024 | 19,14 | 19,53 | 19,14 | 19,36 | 19,36 | 2.805.610 |
| 29 dic 2023 | 19,11 | 19,22 | 19,08 | 19,10 | 19,10 | 1.015.827 |
| 28 dic 2023 | 19,25 | 19,27 | 19,09 | 19,09 | 19,09 | 1.488.021 |
| 27 dic 2023 | 19,11 | 19,25 | 19,08 | 19,25 | 19,25 | 1.699.169 |
| 22 dic 2023 | 19,10 | 19,23 | 19,10 | 19,16 | 19,16 | 1.818.389 |
| 21 dic 2023 | 19,16 | 19,23 | 19,07 | 19,08 | 19,08 | 1.459.723 |
| 20 dic 2023 | 19,20 | 19,28 | 19,09 | 19,19 | 19,19 | 1.715.580 |
| 19 dic 2023 | 19,08 | 19,19 | 19,04 | 19,19 | 19,19 | 1.910.643 |
| 18 dic 2023 | 19,07 | 19,22 | 19,05 | 19,09 | 19,09 | 2.264.501 |
| 15 dic 2023 | 19,08 | 19,19 | 19,00 | 19,09 | 19,09 | 15.390.932 |
| 14 dic 2023 | 19,17 | 19,27 | 18,99 | 19,03 | 19,03 | 4.802.277 |
| 13 dic 2023 | 19,24 | 19,26 | 19,13 | 19,22 | 19,22 | 2.849.318 |
| 12 dic 2023 | 19,15 | 19,24 | 19,08 | 19,24 | 19,24 | 3.032.177 |
| 11 dic 2023 | 19,16 | 19,26 | 19,02 | 19,15 | 19,15 | 3.167.909 |
| 08 dic 2023 | 19,11 | 19,17 | 18,98 | 19,14 | 19,14 | 2.548.615 |
| 07 dic 2023 | 19,05 | 19,15 | 18,97 | 19,11 | 19,11 | 2.583.055 |
| 06 dic 2023 | 18,97 | 19,21 | 18,95 | 19,08 | 19,08 | 3.792.252 |
| 05 dic 2023 | 18,82 | 18,94 | 18,75 | 18,94 | 18,94 | 2.931.572 |
| 04 dic 2023 | 18,90 | 18,94 | 18,83 | 18,84 | 18,84 | 2.477.077 |
| 01 dic 2023 | 19,02 | 19,09 | 18,91 | 18,95 | 18,95 | 2.127.818 |
| 30 nov 2023 | 19,04 | 19,07 | 18,89 | 19,00 | 19,00 | 3.736.320 |
| 29 nov 2023 | 18,96 | 19,03 | 18,80 | 18,97 | 18,97 | 2.723.962 |
| 28 nov 2023 | 18,98 | 19,02 | 18,82 | 19,01 | 19,01 | 2.921.161 |
| 27 nov 2023 | 19,06 | 19,10 | 18,89 | 19,04 | 19,04 | 2.339.749 |
| 24 nov 2023 | 18,91 | 19,09 | 18,88 | 19,07 | 19,07 | 1.786.816 |
| 23 nov 2023 | 18,93 | 18,94 | 18,75 | 18,91 | 18,91 | 1.645.332 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.