Italia markets close in 1 hour 32 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,57-0,63 (-2,30%)
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202436,5537,3436,8037,0237,022.874
14 giu 202437,6637,6036,5236,7636,7618.509
13 giu 202438,5238,2437,6637,7437,741.475
12 giu 202437,9038,6037,9438,5038,50701
11 giu 202438,5238,9437,9837,9837,985.858
10 giu 202438,4138,3638,1438,3638,362.547
07 giu 202438,7638,7038,3038,5038,50944
06 giu 202438,8939,0238,7638,8038,805.188
05 giu 202438,2038,9238,4838,9238,927.859
04 giu 202438,4038,4238,0038,4238,424.892
03 giu 202438,5338,9038,1638,2438,249.243
31 mag 202438,3138,5238,2438,5238,524.488
30 mag 202438,0538,6038,0638,5638,562.734
29 mag 202438,7638,6438,0038,0238,025.084
28 mag 202439,0738,9038,5838,6038,606.530
24 mag 202438,9239,4638,0439,3239,321.450
23 mag 202438,7239,4039,0239,0239,0214.841
22 mag 202438,7139,2038,8839,1639,163.794
21 mag 202439,3339,1238,2438,9238,9214.970
20 mag 202438,7639,3438,8039,0039,0018.732
20 mag 20241.55 Dividendo
17 mag 202440,3540,5039,9640,2438,6920.499
16 mag 202440,3740,8040,5240,6039,0423.612
15 mag 202440,4740,7840,0240,3838,8222.027
14 mag 202440,6540,9040,1840,6039,0424.816
13 mag 202439,5240,5039,7040,4238,8637.229
10 mag 202438,8439,9838,9039,9438,4066.640
09 mag 202437,9239,1637,9638,9237,4257.885
08 mag 202437,6138,1637,6238,1536,6854.076
07 mag 202437,1237,7037,2037,6636,2123.749
03 mag 202437,0137,2236,6837,0035,5717.674
02 mag 202436,7437,1836,8436,9435,5228.339
01 mag 202436,6836,6836,6836,6835,27-
30 apr 202436,5136,9236,5636,8235,4012.026
29 apr 202436,3536,6436,3836,6435,2317.331
26 apr 202435,9736,4836,1236,2534,856.063
25 apr 202436,0736,1635,7635,9634,574.050
24 apr 202436,1436,3436,0436,0834,695.456
23 apr 202435,5836,2835,6836,2334,8412.345
22 apr 202435,2035,9235,4835,6834,318.385
19 apr 202435,3535,4235,0035,4234,068.412
18 apr 202434,9635,6235,0435,6034,235.205
17 apr 202435,0835,0834,6834,8233,484.260
16 apr 202435,3035,3634,5034,5033,1715.583
15 apr 202435,8235,8435,3235,4834,129.213
12 apr 202435,9635,8835,4635,5634,1918.827
11 apr 202435,9936,0635,4035,6834,3130.357
10 apr 202436,1936,3235,7636,0834,6912.445
09 apr 202436,3036,6036,1636,2234,822.903
08 apr 202436,1836,6436,3636,4435,0414.690
05 apr 202436,4836,3835,6836,3434,9412.487
04 apr 202436,4136,6836,2436,4835,089.888
03 apr 202436,0036,5635,9836,5635,156.820
02 apr 202436,6237,0235,9436,1734,7725.953
28 mar 202437,0437,0236,6436,8235,4021.071
27 mar 202436,9937,1636,9337,1235,6922.700
26 mar 202436,8437,2136,7437,1635,7332.794
25 mar 202436,6536,9936,6436,7635,3434.329
22 mar 202436,6436,7136,4436,6735,269.224
21 mar 202436,6036,7636,4336,7135,3011.873
20 mar 202436,4336,5736,2936,5235,1113.713
19 mar 202436,1836,4736,0236,4035,0013.969
18 mar 202435,9136,3035,9636,3034,9029.254
15 mar 202435,4236,5735,4336,5035,0948.370
14 mar 202435,5135,6335,3035,4534,0815.274
13 mar 202435,7435,9935,4135,4834,11528.519
12 mar 202435,1835,7434,9835,7334,3521.773
11 mar 202434,9035,0634,7934,9633,6115.592
08 mar 202434,9635,2034,8134,9333,5812.759
07 mar 202434,9635,2034,6835,0933,7329.237
06 mar 202434,7434,9734,6534,8833,5340.989
05 mar 202434,4734,8134,3634,6833,3422.817
04 mar 202434,4434,5034,1134,4833,1529.699
01 mar 202434,1834,5534,0734,3333,0149.729
29 feb 202434,2434,6934,0834,2532,9326.454
28 feb 202434,6534,6334,2134,3633,0412.392
27 feb 202435,2435,0834,3434,6733,3329.842
26 feb 202435,5135,7234,9635,0033,6531.429
23 feb 202434,7635,9334,5035,8634,4884.622
22 feb 202433,4734,5833,6934,1732,8551.478
21 feb 202433,3633,5633,1133,4232,1313.205
20 feb 202433,9833,7133,1033,1931,9122.661
19 feb 202433,6733,7933,6233,6732,3711.504
16 feb 202434,1234,3633,9234,3333,0033.749
15 feb 202433,7234,1033,7033,9632,6516.914
14 feb 202433,9633,7833,3933,7032,4017.307
13 feb 202434,5134,4133,5333,6332,3425.178
12 feb 202434,5934,8034,4034,5733,2419.544
09 feb 202435,0634,7134,0334,4933,1642.644
08 feb 202435,8836,0134,6335,9534,5789.988
07 feb 202435,8835,8135,4635,6934,32519.870
06 feb 202435,6235,9535,6835,8734,4828.390
05 feb 202435,4035,6035,2835,4034,0421.787
02 feb 202435,2735,5635,2935,5334,164.982
01 feb 202435,3435,4935,0935,1633,8110.441
31 gen 202435,4435,6435,3035,6334,2522.630
30 gen 202435,0835,4034,9735,3533,9829.021
29 gen 202435,6535,8034,5634,9133,5755.509
26 gen 202435,4535,7535,5435,6734,3023.018
25 gen 202435,4235,5835,2935,3533,9916.850
*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...