Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,38-0,30 (-0,74%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202440,6840,6839,7640,3840,38184.976
25 lug 202439,9040,8839,2440,6840,68367.770
24 lug 202440,0040,2639,7639,9239,92147.664
23 lug 202441,0041,2039,8640,1440,14329.092
22 lug 202438,8639,4438,8639,2639,26279.607
19 lug 202439,0239,1038,5638,7638,76159.514
18 lug 202438,8439,7238,7439,2439,24343.036
17 lug 202438,9639,0038,6438,7838,78117.758
16 lug 202438,9639,3038,6838,9638,96295.307
15 lug 202438,2838,5838,0638,5238,52124.930
12 lug 202438,3638,3638,0038,2838,2876.911
11 lug 202438,0438,4437,8238,2638,26155.307
10 lug 202437,6238,0837,5037,9037,90100.742
09 lug 202437,7837,9437,4437,6237,6290.105
08 lug 202437,8438,1637,6037,7837,78102.081
05 lug 202437,7838,0037,4837,7437,7482.225
04 lug 202437,6038,0237,5437,9037,9083.828
03 lug 202437,6038,0437,5037,6037,6090.603
02 lug 202437,8038,0237,1637,8237,82148.937
01 lug 202437,9838,0437,5837,8037,8086.947
28 giu 202437,6238,1237,3837,4637,46105.208
27 giu 202437,5837,9437,5837,6637,6654.883
26 giu 202438,3438,3437,6037,7637,7686.502
25 giu 202438,0038,3637,9037,9637,9686.110
24 giu 202437,5238,3237,5038,2638,26152.218
21 giu 202437,5637,6437,2237,6237,62202.135
20 giu 202436,9037,8436,9037,7037,70192.161
19 giu 202437,3837,3836,8836,9236,9286.772
18 giu 202437,0637,3237,0237,2637,2683.764
17 giu 202437,0237,4236,8036,9636,96109.196
14 giu 202437,6037,6636,5036,9236,92279.001
13 giu 202438,1838,4237,6037,6037,60177.950
12 giu 202437,9438,6037,9238,4838,48125.958
11 giu 202438,6238,6637,9237,9837,98128.852
10 giu 202438,2038,4638,1038,4638,46117.615
07 giu 202438,9038,9038,3238,5038,5082.753
06 giu 202438,7839,1038,6438,8438,84135.712
05 giu 202438,4038,9638,3838,8038,80199.440
04 giu 202438,1438,5037,9838,3638,36119.495
03 giu 202438,6038,9438,1238,3438,34145.451
31 mag 202438,4038,5838,1238,5238,52177.856
30 mag 202438,2038,6637,9438,3838,38141.544
29 mag 202438,5038,7437,9838,1838,18231.055
28 mag 202438,8438,9838,5438,6038,60123.952
27 mag 202439,2839,2838,8838,9638,9699.174
24 mag 202438,9839,4838,8239,2839,28152.877
23 mag 202439,2239,4639,0239,0839,08185.845
22 mag 202439,0039,2038,8039,1039,10197.778
21 mag 202439,0239,1038,2638,9238,92213.063
20 mag 202439,1239,1238,7639,0439,04213.538
20 mag 20241.55 Dividendo
17 mag 202440,4640,5839,9240,2638,71318.526
16 mag 202440,5440,8040,4440,5639,00307.235
15 mag 202440,6240,8240,0440,4038,84288.665
14 mag 202440,6040,7240,1840,6039,04323.075
13 mag 202440,0240,5839,7440,5839,02451.571
10 mag 202438,7639,9838,7639,9638,42680.487
09 mag 202438,0039,1837,9838,8237,33682.941
08 mag 202437,8038,2037,6638,1836,71403.250
07 mag 202437,2037,7037,2037,6636,21427.016
06 mag 202437,0037,1836,9037,1635,73183.946
03 mag 202436,9837,2236,6836,8235,40217.680
02 mag 202436,9637,1836,9236,9635,54236.166
30 apr 202436,6236,9636,5436,8235,40187.195
29 apr 202436,3836,6836,3836,6035,19132.540
26 apr 202436,3836,4836,1036,3234,92125.220
25 apr 202436,2836,2835,6836,0234,63140.762
24 apr 202436,3836,4436,0236,2034,81100.676
23 apr 202435,5836,3035,5236,2634,86190.748
22 apr 202435,4035,9435,4035,6234,25122.152
19 apr 202435,0835,4834,9835,3433,98150.071
18 apr 202434,9835,6634,8635,6634,29149.214
17 apr 202434,6835,1034,6434,8233,48143.015
16 apr 202435,2235,2434,5034,6033,27306.582
15 apr 202435,5835,8635,3435,4434,08173.729
12 apr 202435,8635,9835,4235,4834,11219.081
11 apr 202435,9036,1035,4235,7234,34200.003
10 apr 202436,1636,3635,7036,1434,75139.987
09 apr 202436,5636,6236,1636,2234,83107.421
08 apr 202436,3836,7036,3436,5635,15134.733
05 apr 202435,9836,3835,6836,3834,98196.154
04 apr 202436,5036,6436,2236,4835,08133.630
03 apr 202436,2436,6235,9636,4435,04211.449
02 apr 202436,8036,9035,9436,0634,67219.129
28 mar 202436,8737,0336,7136,8235,40161.878
27 mar 202437,0937,1736,9336,9435,52166.968
26 mar 202436,7437,2236,7436,9935,57251.090
25 mar 202436,7636,9936,6436,9335,51216.667
22 mar 202436,6936,7436,4236,7135,30172.731
21 mar 202436,6036,7836,4336,7135,30268.540
20 mar 202436,4036,5736,2836,5235,11244.881
19 mar 202436,1336,4836,0136,4135,01288.855
18 mar 202436,2936,3135,9536,1434,75332.649
15 mar 202435,5336,5835,3836,0934,702.837.772
14 mar 202435,4035,6335,2335,4334,07394.080
13 mar 202435,6736,0135,4235,4234,06451.314
12 mar 202435,0035,7434,9735,7434,36532.337
11 mar 202434,8135,0634,7534,9433,59282.441
08 mar 202435,1735,1734,8035,0033,65219.788
07 mar 202434,9335,2334,6634,9933,64316.176
*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...