Italia markets open in 1 hour 20 minutes

Banca Generali S.p.A. (BGN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,48-0,24 (-0,67%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202435,8635,9835,4235,4835,48219.081
11 apr 202435,9036,1035,4235,7235,72200.003
10 apr 202436,1636,3635,7036,1436,14139.987
09 apr 202436,5636,6236,1636,2236,22107.421
08 apr 202436,3836,7036,3436,5636,56134.733
05 apr 202435,9836,3835,6836,3836,38196.154
04 apr 202436,5036,6436,2236,4836,48133.630
03 apr 202436,2436,6235,9636,4436,44211.449
02 apr 202436,8036,9035,9436,0636,06219.129
28 mar 202436,8737,0336,7136,8236,82161.878
27 mar 202437,0937,1736,9336,9436,94166.968
26 mar 202436,7437,2236,7436,9936,99251.090
25 mar 202436,7636,9936,6436,9336,93216.667
22 mar 202436,6936,7436,4236,7136,71172.731
21 mar 202436,6036,7836,4336,7136,71268.540
20 mar 202436,4036,5736,2836,5236,52244.881
19 mar 202436,1336,4836,0136,4136,41288.855
18 mar 202436,2936,3135,9536,1436,14332.649
15 mar 202435,5336,5835,3836,0936,092.837.772
14 mar 202435,4035,6335,2335,4335,43394.080
13 mar 202435,6736,0135,4235,4235,42451.314
12 mar 202435,0035,7434,9735,7435,74532.337
11 mar 202434,8135,0634,7534,9434,94282.441
08 mar 202435,1735,1734,8035,0035,00219.788
07 mar 202434,9335,2334,6634,9934,99316.176
06 mar 202434,7834,9734,6134,8734,87344.848
05 mar 202434,5234,8334,3534,6934,69263.706
04 mar 202434,3634,5134,1034,4534,45223.962
01 mar 202434,2034,5734,1034,3634,36394.150
29 feb 202434,2334,7034,0634,1634,16438.362
28 feb 202434,5034,6334,1634,3334,33274.365
27 feb 202435,0235,0434,3334,5634,56466.684
26 feb 202435,7235,7234,9534,9834,98302.617
23 feb 202434,6935,9434,5135,3435,34970.090
22 feb 202433,6534,6033,6334,4034,40618.775
21 feb 202433,1533,6033,0933,5633,56267.274
20 feb 202433,6433,6733,1033,1733,17241.976
19 feb 202433,6633,8133,5533,7733,77278.022
19 feb 20240.65 Dividendo
16 feb 202434,0534,3833,8934,3033,65458.273
15 feb 202433,9634,0533,6933,9133,27260.440
14 feb 202433,6033,7933,4033,6633,02254.869
13 feb 202434,6034,6033,5133,5932,95480.306
12 feb 202434,5434,8034,3734,5633,91219.424
09 feb 202434,8334,8334,0534,4833,83473.082
08 feb 202435,9136,0734,6434,8934,23621.971
07 feb 202435,9035,9035,4235,8035,12226.509
06 feb 202435,6535,9635,6135,8435,16353.305
05 feb 202435,5035,6235,2635,5034,83223.344
02 feb 202435,2935,5835,2635,5134,84185.460
01 feb 202435,3235,5035,1035,1934,52243.886
31 gen 202435,3835,6735,3035,4034,73290.668
30 gen 202435,0835,4434,9635,3834,71379.538
29 gen 202435,8035,8034,5434,8534,19380.922
26 gen 202435,5935,7735,4835,7035,02232.672
25 gen 202435,4535,6035,2835,5334,86200.425
24 gen 202435,3035,5235,1635,4934,82248.535
23 gen 202435,1535,2934,9035,2034,53243.060
22 gen 202434,9535,2534,8335,0134,35227.797
19 gen 202434,7934,9334,6034,7834,12216.593
18 gen 202434,8034,9034,4634,7634,10292.359
17 gen 202434,5034,8034,4334,8034,14215.951
16 gen 202434,0834,6933,9734,6834,02262.049
15 gen 202434,4334,4934,2634,4133,76242.928
12 gen 202433,8134,3233,7434,1533,50279.248
11 gen 202434,1434,2733,5433,5432,90175.421
10 gen 202433,8934,1633,8333,9833,34116.285
09 gen 202434,3834,3833,6033,8433,20255.523
08 gen 202433,8534,3433,7534,3033,65299.876
05 gen 202433,7633,8933,5033,8533,21163.987
04 gen 202433,5433,9033,4333,8233,18214.274
03 gen 202433,7033,7433,2233,4732,84333.998
02 gen 202433,7333,9233,3933,6232,98240.772
29 dic 202333,5833,8033,5833,6433,0095.147
28 dic 202333,7033,7633,6033,7233,0887.351
27 dic 202333,7033,7533,4333,6633,0282.279
22 dic 202333,6033,6333,4033,5532,9169.014
21 dic 202333,3533,5233,2233,5132,87110.701
20 dic 202333,6133,8133,3433,6332,99143.199
19 dic 202333,7133,9633,5933,7233,08111.936
18 dic 202333,8534,0833,6833,8733,23105.435
15 dic 202334,2034,2033,7633,9533,31341.488
14 dic 202333,7834,0433,7133,9233,28423.507
13 dic 202333,7933,7933,4833,5532,91124.664
12 dic 202333,7433,8233,4333,7933,15240.545
11 dic 202333,3633,6633,2733,6633,02232.245
08 dic 202332,9033,3232,8833,2432,61134.490
07 dic 202332,7633,0632,6933,0332,40132.783
06 dic 202332,7733,0832,6133,0132,38208.539
05 dic 202332,4032,6432,3932,6332,01136.871
04 dic 202332,8432,9032,4232,4631,84173.170
01 dic 202332,8132,8632,6332,8432,22126.916
30 nov 202332,5032,7432,4732,7232,10155.936
29 nov 202332,5032,5432,3332,5231,90132.045
28 nov 202332,5932,5932,1332,4231,81137.753
27 nov 202332,5932,7732,4532,5331,91111.023
24 nov 202332,1232,6532,1232,6532,03129.316
23 nov 202332,4532,6032,1432,2431,63141.389
22 nov 202332,5532,8532,4932,5731,95105.775
21 nov 202333,0333,4632,6032,6131,99218.527
*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...