Italia markets close in 17 minutes
FTSE MIB
33.800,99 +54,33 (+0,16%) Dow Jones
38.121,94 +218,65 (+0,58%) Nasdaq
15.740,13 +134,64 (+0,86%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,64 -0,36 (-0,46%) Bitcoin EUR
55.369,29 +2.002,74 (+3,75%)
Assicurazioni Generali S.p.A. (ASG.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:18AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | 200 |
| 30 apr 2024 | 22,81 | 22,96 | 22,81 | 22,96 | 22,96 | 200 |
| 29 apr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 26 apr 2024 | 22,89 | 22,89 | 22,73 | 22,89 | 22,89 | 1.000 |
| 25 apr 2024 | 22,78 | 22,82 | 22,78 | 22,82 | 22,82 | 150 |
| 24 apr 2024 | 23,20 | 23,20 | 23,06 | 23,06 | 23,06 | 85 |
| 23 apr 2024 | 22,74 | 23,37 | 22,74 | 23,37 | 23,37 | 2.039 |
| 22 apr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 19 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 18 apr 2024 | 22,32 | 22,48 | 22,32 | 22,48 | 22,48 | 750 |
| 17 apr 2024 | 22,02 | 22,25 | 22,02 | 22,25 | 22,25 | 30 |
| 16 apr 2024 | 22,24 | 22,29 | 22,24 | 22,29 | 22,29 | 106 |
| 15 apr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | 87 |
| 12 apr 2024 | 22,62 | 22,88 | 22,62 | 22,88 | 22,88 | 300 |
| 11 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 10 apr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 09 apr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 08 apr 2024 | 22,80 | 23,37 | 22,80 | 23,37 | 23,37 | 1.650 |
| 05 apr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 04 apr 2024 | 23,66 | 23,66 | 23,24 | 23,24 | 23,24 | 20 |
| 03 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 25 |
| 02 apr 2024 | 23,46 | 23,55 | 23,20 | 23,34 | 23,34 | 2.367 |
| 28 mar 2024 | 23,59 | 23,62 | 23,59 | 23,62 | 23,62 | 400 |
| 27 mar 2024 | 23,44 | 23,59 | 23,44 | 23,59 | 23,59 | 462 |
| 26 mar 2024 | 23,38 | 23,50 | 23,38 | 23,50 | 23,50 | 330 |
| 25 mar 2024 | 23,03 | 23,44 | 23,03 | 23,44 | 23,44 | 2.090 |
| 22 mar 2024 | 22,92 | 23,16 | 22,92 | 23,16 | 23,16 | 8.882 |
| 21 mar 2024 | 23,31 | 23,31 | 23,08 | 23,08 | 23,08 | 450 |
| 20 mar 2024 | 22,68 | 22,92 | 22,68 | 22,92 | 22,92 | 2.350 |
| 19 mar 2024 | 22,56 | 22,91 | 22,56 | 22,91 | 22,91 | 400 |
| 18 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 250 |
| 15 mar 2024 | 22,47 | 22,82 | 22,47 | 22,82 | 22,82 | 500 |
| 14 mar 2024 | 22,58 | 22,58 | 22,57 | 22,57 | 22,57 | 53 |
| 13 mar 2024 | 22,31 | 22,64 | 22,31 | 22,64 | 22,64 | 178 |
| 12 mar 2024 | 23,30 | 23,30 | 22,40 | 22,40 | 22,40 | 4.362 |
| 11 mar 2024 | 22,00 | 22,30 | 22,00 | 22,22 | 22,22 | 2.450 |
| 08 mar 2024 | 21,98 | 22,18 | 21,98 | 22,18 | 22,18 | 450 |
| 07 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 06 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 05 mar 2024 | 21,73 | 21,96 | 21,73 | 21,96 | 21,96 | 142 |
| 04 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 91 |
| 01 mar 2024 | 21,85 | 22,00 | 21,85 | 22,00 | 22,00 | 100 |
| 29 feb 2024 | 21,75 | 21,95 | 21,75 | 21,95 | 21,95 | 110 |
| 28 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 27 feb 2024 | 21,98 | 21,98 | 21,92 | 21,92 | 21,92 | 400 |
| 26 feb 2024 | 21,98 | 22,18 | 21,98 | 22,18 | 22,18 | 301 |
| 23 feb 2024 | 21,26 | 22,20 | 21,26 | 22,17 | 22,17 | 667 |
| 22 feb 2024 | 21,06 | 21,40 | 21,06 | 21,40 | 21,40 | 111 |
| 21 feb 2024 | 20,79 | 21,11 | 20,79 | 21,11 | 21,11 | 98 |
| 20 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 19 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | 500 |
| 16 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 15 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 14 feb 2024 | 20,40 | 20,53 | 20,40 | 20,53 | 20,53 | 3.454 |
| 13 feb 2024 | 20,36 | 20,51 | 20,36 | 20,51 | 20,51 | 525 |
| 12 feb 2024 | 20,60 | 20,60 | 20,38 | 20,38 | 20,38 | 765 |
| 09 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 08 feb 2024 | 20,41 | 20,68 | 20,41 | 20,68 | 20,68 | 185 |
| 07 feb 2024 | 20,63 | 20,63 | 20,53 | 20,53 | 20,53 | 35 |
| 06 feb 2024 | 20,49 | 20,64 | 20,49 | 20,64 | 20,64 | 50 |
| 05 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 02 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 01 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 31 gen 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 30 gen 2024 | 20,55 | 20,55 | 20,38 | 20,38 | 20,38 | 1.250 |
| 29 gen 2024 | 20,25 | 20,52 | 20,25 | 20,52 | 20,52 | 60 |
| 26 gen 2024 | 20,17 | 20,46 | 20,17 | 20,46 | 20,46 | 100 |
| 25 gen 2024 | 20,24 | 20,33 | 20,24 | 20,33 | 20,33 | 150 |
| 24 gen 2024 | 20,37 | 20,47 | 20,37 | 20,47 | 20,47 | 100 |
| 23 gen 2024 | 20,39 | 20,39 | 20,37 | 20,37 | 20,37 | 25 |
| 22 gen 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 19 gen 2024 | 20,29 | 20,50 | 20,29 | 20,50 | 20,50 | 330 |
| 18 gen 2024 | 19,92 | 20,39 | 19,92 | 20,39 | 20,39 | 165 |
| 17 gen 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 16 gen 2024 | 19,54 | 20,03 | 19,54 | 20,03 | 20,03 | 1.250 |
| 15 gen 2024 | 19,78 | 19,81 | 19,78 | 19,81 | 19,81 | 1.000 |
| 12 gen 2024 | 19,61 | 19,76 | 19,61 | 19,76 | 19,76 | 4 |
| 11 gen 2024 | 19,68 | 19,90 | 19,68 | 19,85 | 19,85 | 2.450 |
| 10 gen 2024 | 19,42 | 19,76 | 19,42 | 19,76 | 19,76 | 150 |
| 09 gen 2024 | 19,65 | 19,66 | 19,65 | 19,66 | 19,66 | 30 |
| 08 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 05 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 04 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 03 gen 2024 | 19,29 | 19,47 | 19,29 | 19,47 | 19,47 | 1.030 |
| 02 gen 2024 | 19,19 | 19,27 | 19,19 | 19,27 | 19,27 | 110 |
| 29 dic 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 28 dic 2023 | 19,19 | 19,19 | 19,04 | 19,04 | 19,04 | 500 |
| 27 dic 2023 | 19,00 | 19,19 | 19,00 | 19,19 | 19,19 | 575 |
| 22 dic 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 21 dic 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 20 dic 2023 | 19,03 | 19,16 | 19,03 | 19,16 | 19,16 | 25 |
| 19 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 18 dic 2023 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 15 dic 2023 | 18,92 | 19,06 | 18,92 | 19,06 | 19,06 | 150 |
| 14 dic 2023 | 19,35 | 19,35 | 19,15 | 19,15 | 19,15 | 200 |
| 13 dic 2023 | 19,08 | 19,36 | 19,08 | 19,36 | 19,36 | 600 |
| 12 dic 2023 | 19,03 | 19,38 | 19,03 | 19,38 | 19,38 | 1.500 |
| 11 dic 2023 | 19,15 | 19,20 | 18,99 | 19,20 | 19,20 | 1.484 |
| 08 dic 2023 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 07 dic 2023 | 18,86 | 19,05 | 18,86 | 19,05 | 19,05 | 141 |
| *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.