Italia markets close in 8 hours 25 minutes

Banca Generali S.p.A. (0DQZ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,56+0,56 (+1,51%)
In data: 04:19PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20240,000,000,0037,5637,565.400
03 mag 202437,0137,2236,6837,0037,0017.674
02 mag 202436,7437,1836,8436,7436,7428.334
01 mag 202436,6836,6836,6836,6836,68-
30 apr 202436,5136,9236,5636,6836,6812.026
29 apr 202436,3536,6436,3836,4036,4017.331
26 apr 202435,9736,4836,1236,2736,276.062
25 apr 202436,0736,1635,7636,0936,094.050
24 apr 202436,1436,3436,0436,4036,405.456
23 apr 202435,5836,2835,6836,0236,0212.345
22 apr 202435,2035,9235,4835,7035,708.385
19 apr 202435,3535,4235,0035,1435,148.412
18 apr 202434,9635,6235,0435,3235,325.205
17 apr 202435,0835,0834,6834,7634,764.259
16 apr 202435,3035,3634,5034,6534,6515.582
15 apr 202435,8235,8435,3235,4235,429.212
12 apr 202435,9635,8835,4635,5635,5618.826
11 apr 202435,9936,0635,4035,6135,6130.357
10 apr 202436,1936,3235,7635,8835,8812.445
09 apr 202436,3036,6036,1636,1536,152.903
08 apr 202436,1836,6436,3636,3536,3514.690
05 apr 202436,4836,3835,6836,0736,0712.486
04 apr 202436,4136,6836,2436,5336,539.887
03 apr 202436,0036,5635,9836,4936,496.820
02 apr 202436,6237,0235,9436,0836,0825.953
28 mar 202437,0437,0236,6436,9236,9221.071
27 mar 202436,9937,1636,9337,1337,1322.700
26 mar 202436,8437,2136,7437,2237,2232.793
25 mar 202436,6536,9936,6436,6836,6834.328
22 mar 202436,6436,7136,4436,7436,749.224
21 mar 202436,6036,7636,4336,4736,4711.872
20 mar 202436,4336,5736,2936,4236,4213.713
19 mar 202436,1836,4736,0236,4236,4213.969
18 mar 202435,9136,3035,9636,1236,1229.253
15 mar 202435,4236,5735,4336,5436,5458.208
14 mar 202435,5135,6335,3035,6235,6215.273
13 mar 202435,7435,9935,4135,4635,46528.518
12 mar 202435,1835,7434,9835,4735,4753.428
11 mar 202434,9035,0634,7934,8734,8715.591
08 mar 202434,9635,2034,8134,8834,8812.758
07 mar 202434,9635,2034,6835,0835,0829.236
06 mar 202434,7434,9734,6534,7434,7440.989
05 mar 202434,4734,8134,3634,7134,7122.816
04 mar 202434,4434,5034,1134,2734,2729.699
01 mar 202434,1834,5534,0734,2834,2849.729
29 feb 202434,2434,6934,0834,3634,3626.454
28 feb 202434,6534,6334,2134,4934,4912.391
27 feb 202435,2435,0834,3434,4134,4129.842
26 feb 202435,5135,7234,9635,0335,0331.429
23 feb 202434,7635,9334,5035,3735,3784.622
22 feb 202433,4734,5833,6934,5034,5051.478
21 feb 202433,3633,5633,1133,4533,4513.204
20 feb 202433,9833,7133,1033,2633,2622.661
19 feb 202433,6733,7933,6233,7133,7111.504
19 feb 20240.65 Dividendo
16 feb 202434,1234,3633,9234,3133,6633.748
15 feb 202433,7234,1033,7033,8933,2516.914
14 feb 202433,9633,7833,3933,4632,8217.307
13 feb 202434,5134,4133,5333,6332,9925.178
12 feb 202434,5934,8034,4034,6734,0119.544
09 feb 202435,0634,7134,0334,2833,6342.643
08 feb 202435,8836,0134,6334,6934,0389.987
07 feb 202435,8835,8135,4635,7935,11519.869
06 feb 202435,6235,9535,6835,7735,0928.390
05 feb 202435,4035,6035,2835,5334,8521.787
02 feb 202435,2735,5635,2935,3134,647.657
01 feb 202435,3435,4935,0935,4034,7316.460
31 gen 202435,4435,6435,3035,4634,7822.630
30 gen 202435,0835,4034,9735,3834,7129.021
29 gen 202435,6535,8034,5634,7234,0755.508
26 gen 202435,4535,7535,5435,4934,8223.017
25 gen 202435,4235,5835,2935,4034,7316.850
24 gen 202435,1235,5235,1835,3034,6331.770
23 gen 202435,0335,2934,8735,1134,4441.180
22 gen 202434,6335,2534,8135,1334,4740.369
19 gen 202434,7934,9234,6334,8134,1538.643
18 gen 202434,7034,8934,5534,7834,1230.208
17 gen 202434,5334,8034,4434,6734,0139.804
16 gen 202434,3334,6633,9834,4033,7427.511
15 gen 202434,3034,6334,1334,2833,6342.476
12 gen 202433,6734,3133,6734,2633,6218.130
11 gen 202434,0534,2633,5833,8433,2033.328
10 gen 202433,8134,1633,8533,8933,258.333
09 gen 202434,3234,3533,6033,7233,0827.244
08 gen 202433,6034,3333,8234,0133,3644.228
05 gen 202433,7733,8833,5133,7233,0827.312
04 gen 202433,5933,8733,4733,7633,1216.227
03 gen 202433,6033,7633,2433,3332,7024.624
02 gen 202433,6933,9132,9033,6933,0548.788
29 dic 202333,6933,8033,6033,7433,1018.459
28 dic 202333,6033,7433,6133,6633,024.147
27 dic 202333,6233,7533,5333,4532,8219.703
22 dic 202333,4133,5933,4133,4932,8523.555
21 dic 202333,6733,5133,2233,3532,7214.666
20 dic 202333,7233,7433,3433,6533,0125.842
19 dic 202333,8533,9433,6033,6032,9641.793
18 dic 202333,9634,0633,7533,9133,2710.494
15 dic 202334,0434,1633,7833,9233,2710.442
14 dic 202333,7934,0233,7633,8833,2341.261
13 dic 202333,7833,8433,5033,7233,0926.258
*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...