Italia markets close in 5 hours 49 minutes

Assicurazioni Generali (ASG.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,45+0,75 (+3,16%)
In data: 08:22AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202424,4524,4524,4524,4524,451.500
20 mag 202423,7023,7023,7023,7023,70-
20 mag 20241.28 Dividendo
17 mag 202424,7124,7124,7124,7123,43-
16 mag 202424,5724,5724,5724,5723,30-
15 mag 202424,7524,7524,7524,7523,47-
14 mag 202424,4124,4124,4124,4123,15-
13 mag 202424,5024,5024,5024,5023,231.500
10 mag 202424,0424,0424,0424,0422,79-
09 mag 202423,6523,6523,6523,6522,42-
08 mag 202423,7423,7423,7423,7422,51-
07 mag 202423,3223,3223,3223,3222,11-
06 mag 202423,1023,1023,1023,1021,90-
03 mag 202423,0423,0423,0423,0421,85-
02 mag 202422,6722,6722,6722,6721,50-
30 apr 202422,9422,9422,9422,9421,75-
29 apr 202422,6422,6422,6422,6421,47-
26 apr 202422,8622,8622,8622,8621,68-
25 apr 202422,7822,7822,7822,7821,60-
24 apr 202423,2023,2023,2023,2022,00-
23 apr 202422,7422,7422,7422,7421,56-
22 apr 202422,7122,7122,7122,7121,53-
19 apr 202422,1022,1022,1022,1020,96-
18 apr 202422,3322,5322,3322,5321,362.085
17 apr 202422,0522,0522,0522,0520,91-
16 apr 202422,2322,2322,2322,2321,08-
15 apr 202422,8822,8822,8822,8821,69-
12 apr 202422,6022,6022,6022,6021,43-
11 apr 202422,6022,6022,6022,6021,43-
10 apr 202422,6222,6222,6222,6221,45-
09 apr 202422,9322,9322,9322,9321,74-
08 apr 202422,6922,6922,6922,6921,51-
05 apr 202422,8022,8022,8022,8021,62-
04 apr 202423,2323,2323,2323,2322,03-
03 apr 202423,0623,5223,0623,5222,30700
02 apr 202423,4223,4223,4223,4222,21-
28 mar 202423,4823,4823,4823,4822,26-
27 mar 202423,5023,5023,4123,4122,20-
26 mar 202423,4623,4623,4623,4622,24-
25 mar 202423,0123,0123,0123,0121,82-
22 mar 202423,2723,2723,2723,2722,0669
21 mar 202423,0023,0023,0023,0021,81-
20 mar 202422,6822,8822,6822,8821,69600
19 mar 202422,5322,5322,5322,5321,36-
18 mar 202422,7122,7122,7122,7121,53-
15 mar 202422,4422,4422,4422,4421,28-
14 mar 202422,8522,8522,8522,8521,675
13 mar 202422,3022,3022,3022,3021,14-
12 mar 202422,8122,8122,8122,8121,63-
11 mar 202422,0022,0022,0022,0020,86-
08 mar 202421,9721,9721,9721,9720,83-
07 mar 202421,9521,9521,9521,9520,81-
06 mar 202421,9421,9421,9421,9420,80-
05 mar 202421,7321,7321,7321,7320,60-
04 mar 202422,0022,0021,8721,8720,74200
01 mar 202421,8421,8421,8421,8420,71-
29 feb 202421,7621,7621,7621,7620,63-
28 feb 202421,9021,9021,8321,8320,70250
27 feb 202421,9721,9721,9721,9720,83-
26 feb 202422,0722,0722,0722,0720,93-
23 feb 202421,2721,2721,2721,2720,17-
22 feb 202421,0621,4121,0621,4120,301.000
21 feb 202420,7921,1420,7921,1420,04200
20 feb 202420,6020,6020,6020,6019,53-
19 feb 202420,6320,6320,6320,6319,56-
16 feb 202420,7720,7720,7720,7719,69-
15 feb 202420,6420,6420,6220,6219,55200
14 feb 202420,4120,4120,4120,4119,35-
13 feb 202420,3820,3820,3820,3819,32-
12 feb 202420,4020,6320,4020,6319,561.200
09 feb 202420,4220,4220,4220,4219,36-
08 feb 202420,5420,5420,5420,5419,48-
07 feb 202420,6420,6420,5320,5319,47250
06 feb 202420,5020,5020,5020,5019,44-
05 feb 202420,6320,6320,6320,6319,562.430
02 feb 202420,4820,4820,4820,4819,42-
01 feb 202420,4220,4220,4220,4219,36-
31 gen 202420,5320,5320,5320,5319,47-
30 gen 202420,5520,5520,5520,5519,49-
29 gen 202420,2420,2420,2420,2419,19-
26 gen 202420,1520,4520,1520,4519,391.200
25 gen 202420,2420,3820,2420,3819,32250
24 gen 202420,5820,5820,5820,5819,51-
23 gen 202420,3920,3920,3920,3919,33-
22 gen 202420,3820,3820,3820,3819,32-
19 gen 202420,3120,3120,3120,3119,26-
18 gen 202419,9020,5019,9020,5019,44500
17 gen 202419,8119,8119,8119,8118,78-
16 gen 202419,5619,5619,5619,5618,54-
15 gen 202419,6019,6019,6019,6018,59-
12 gen 202419,6019,6019,6019,6018,59-
11 gen 202419,6819,6819,6819,6818,67-
10 gen 202419,4219,4219,4219,4218,42-
09 gen 202419,6419,6419,6419,6418,62-
08 gen 202419,5819,5819,5819,5818,56-
05 gen 202419,6519,6519,6519,6518,63-
04 gen 202419,3619,3619,3619,3618,36-
03 gen 202419,2819,4019,2819,4018,40300
02 gen 202418,8918,8918,8918,8917,91-
29 dic 202319,0819,1019,0819,1018,12-
*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...