Yahoo

Mail

Italia markets closed

Dow Jones
32.265,50
+403,52(+1,27%)
Nasdaq
11.686,75
+56,24(+0,48%)
Nikkei 225
26.945,67
-388,12(-1,42%)
EUR/USD
1,0724
+0,0053(+0,49%)
Bitcoin EUR
25.987,44
-362,01(-1,37%)
CMC Crypto 200
604,75
+5,08(+0,85%)

Assicurazioni Generali S.p.A. (0K78.IL)

IOB - IOB Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

17,61

+0,43

(+2,49%)

Alla chiusura: 05:44PM GMT

Periodo di tempo:

20 mar 2022 - 20 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mar 2023	17,03	17,70	16,68	17,61	17,61	446.014
17 mar 2023	17,66	17,87	17,13	17,18	17,18	226.290
16 mar 2023	17,63	17,75	17,20	17,51	17,51	273.464
15 mar 2023	18,31	18,44	17,17	18,31	18,31	1.429.398
14 mar 2023	18,03	18,59	17,98	18,51	18,51	995.908
13 mar 2023	18,39	18,31	17,49	17,81	17,81	649.777
10 mar 2023	18,46	18,48	18,15	18,36	18,36	815.025
09 mar 2023	18,85	18,86	18,58	18,61	18,61	461.934
08 mar 2023	18,70	18,84	18,67	18,77	18,77	369.538
07 mar 2023	18,69	18,92	18,67	18,74	18,74	246.810
06 mar 2023	18,61	18,82	18,59	18,66	18,66	701.707
03 mar 2023	18,63	18,67	18,53	18,63	18,63	140.962
02 mar 2023	18,50	18,60	18,44	18,45	18,45	79.074
01 mar 2023	18,67	18,74	18,43	18,49	18,49	156.330
28 feb 2023	18,32	18,72	18,32	18,71	18,71	243.991
27 feb 2023	18,26	18,44	18,25	18,30	18,30	120.436
24 feb 2023	18,23	18,34	18,08	18,08	18,08	164.333
23 feb 2023	18,10	18,25	18,11	18,18	18,18	215.669
22 feb 2023	18,29	18,32	17,92	18,10	18,10	418.052
21 feb 2023	18,34	18,42	18,16	18,36	18,36	134.939
20 feb 2023	18,43	18,48	18,34	18,42	18,42	130.179
17 feb 2023	18,26	18,42	18,20	18,26	18,26	637.238
16 feb 2023	18,34	18,38	18,16	18,32	18,32	188.896
15 feb 2023	18,20	18,36	18,15	18,18	18,18	116.992
14 feb 2023	18,29	18,38	18,23	18,36	18,36	367.999
13 feb 2023	18,29	18,33	18,25	18,29	18,29	95.529
10 feb 2023	18,26	18,32	18,11	18,21	18,21	205.446
09 feb 2023	18,21	18,43	18,21	18,24	18,24	206.291
08 feb 2023	18,14	18,29	18,13	18,19	18,19	242.925
07 feb 2023	18,10	18,14	18,02	18,07	18,07	109.602
06 feb 2023	17,95	18,11	17,85	17,96	17,96	228.641
03 feb 2023	18,10	18,10	17,94	18,04	18,04	161.604
02 feb 2023	18,19	18,27	18,08	18,19	18,19	258.941
01 feb 2023	17,96	18,24	17,93	18,14	18,14	692.692
31 gen 2023	18,05	18,10	17,78	17,81	17,81	208.769
30 gen 2023	17,92	18,11	17,83	18,09	18,09	669.402
27 gen 2023	17,90	17,99	17,85	17,93	17,93	85.053
26 gen 2023	17,92	17,90	17,81	17,92	17,92	112.655
25 gen 2023	17,94	17,95	17,72	17,74	17,74	59.081
24 gen 2023	17,85	17,93	17,84	17,85	17,85	238.828
23 gen 2023	17,83	17,94	17,68	17,80	17,80	91.180
20 gen 2023	17,46	17,85	17,59	17,81	17,81	156.988
19 gen 2023	17,49	17,52	17,33	17,33	17,33	1.265.327
18 gen 2023	17,49	17,64	17,49	17,55	17,55	81.739
17 gen 2023	17,45	17,53	17,40	17,50	17,50	51.393
16 gen 2023	17,35	17,50	17,39	17,42	17,42	30.923
13 gen 2023	17,40	17,42	17,31	17,37	17,37	28.021
12 gen 2023	17,24	17,43	17,22	17,43	17,43	100.036
11 gen 2023	17,39	17,42	17,17	17,32	17,32	74.610
10 gen 2023	17,12	17,36	17,10	17,30	17,30	89.067
09 gen 2023	17,24	17,27	17,01	17,24	17,24	223.160
06 gen 2023	17,26	17,34	17,24	17,26	17,26	46.548
05 gen 2023	17,40	17,41	17,19	17,31	17,31	71.823
04 gen 2023	16,90	17,33	16,88	17,26	17,26	52.356
03 gen 2023	16,78	16,90	16,69	16,78	16,78	186.188
30 dic 2022	16,79	16,77	16,58	16,74	16,74	26.545
29 dic 2022	16,63	16,82	16,61	16,82	16,82	21.227
28 dic 2022	16,76	16,74	16,66	16,76	16,76	16.275
23 dic 2022	16,83	16,85	16,76	16,81	16,81	34.167
22 dic 2022	16,96	17,00	16,81	16,83	16,83	1.069.042
21 dic 2022	16,76	16,99	16,71	16,92	16,92	41.927
20 dic 2022	16,58	16,72	16,58	16,62	16,62	43.427
19 dic 2022	16,58	16,76	16,59	16,66	16,66	36.004
16 dic 2022	16,57	16,62	16,39	16,53	16,53	149.475
15 dic 2022	17,27	17,30	16,54	16,57	16,57	115.005
14 dic 2022	17,47	17,42	17,29	17,43	17,43	71.654
13 dic 2022	17,33	17,53	17,30	17,51	17,51	96.181
12 dic 2022	17,24	17,35	17,17	17,25	17,25	58.955
09 dic 2022	17,26	17,33	17,08	17,25	17,25	108.375
08 dic 2022	17,13	17,26	17,11	17,17	17,17	285.439
07 dic 2022	17,22	17,44	17,26	17,28	17,28	52.203
06 dic 2022	17,10	17,41	17,07	17,38	17,38	660.271
05 dic 2022	17,18	17,36	17,15	17,34	17,34	110.815
02 dic 2022	17,21	17,33	17,17	17,31	17,31	64.099
01 dic 2022	17,09	17,25	16,93	17,16	17,16	99.414
30 nov 2022	16,95	17,09	16,89	16,90	16,90	310.727
29 nov 2022	16,72	16,97	16,67	16,85	16,85	41.193
28 nov 2022	16,81	16,93	16,69	16,82	16,82	92.330
25 nov 2022	16,98	17,02	16,89	17,00	17,00	65.616
24 nov 2022	16,93	17,03	16,91	16,99	16,99	218.012
23 nov 2022	17,00	17,09	16,88	16,93	16,93	2.137.965
22 nov 2022	17,12	17,17	16,98	17,16	17,16	258.496
21 nov 2022	17,20	17,33	17,03	17,10	17,10	224.491
18 nov 2022	17,10	17,33	17,09	17,31	17,31	305.819
17 nov 2022	17,17	17,26	16,89	16,95	16,95	307.930
16 nov 2022	17,06	17,17	17,02	17,06	17,06	300.578
15 nov 2022	17,11	17,22	16,91	17,11	17,11	552.101
14 nov 2022	16,98	17,09	16,84	16,97	16,97	955.211
11 nov 2022	16,75	17,05	16,57	16,97	16,97	450.664
10 nov 2022	16,39	16,74	16,34	16,63	16,63	860.447
09 nov 2022	16,19	16,39	16,14	16,34	16,34	543.517
08 nov 2022	15,99	16,31	15,89	16,27	16,27	515.887
07 nov 2022	15,66	16,04	15,64	16,01	16,01	343.113
04 nov 2022	15,39	15,77	15,26	15,65	15,65	260.627
03 nov 2022	15,15	15,36	15,14	15,25	15,25	217.242
02 nov 2022	15,31	15,44	15,25	15,34	15,34	635.596
01 nov 2022	15,25	15,47	15,25	15,39	15,39	169.105
31 ott 2022	15,07	15,26	15,03	15,21	15,21	149.807
28 ott 2022	14,93	15,06	14,86	14,99	14,99	158.654
27 ott 2022	14,84	15,06	14,77	15,05	15,05	96.833
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...

Dow Jones32.265,50+403,52(+1,27%)

Nasdaq 11.686,75+56,24(+0,48%)

Nikkei 22526.945,67-388,12(-1,42%)

EUR/USD1,0724+0,0053(+0,49%)

Bitcoin EUR25.987,44-362,01(-1,37%)

CMC Crypto 200604,75+5,08(+0,85%)

Assicurazioni Generali S.p.A. (0K78.IL)

Dow Jones
32.265,50
+403,52(+1,27%)

Nasdaq
11.686,75
+56,24(+0,48%)

Nikkei 225
26.945,67
-388,12(-1,42%)

EUR/USD
1,0724
+0,0053(+0,49%)

Bitcoin EUR
25.987,44
-362,01(-1,37%)

CMC Crypto 200
604,75
+5,08(+0,85%)