Italia markets close in 10 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,94-0,08 (-0,24%)
Al 05:05PM CET. Mercato aperto.
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202334,0634,2733,7333,9433,94403.342
02 feb 202333,9034,1733,7434,0234,02540.328
01 feb 202333,9334,1933,7634,0734,07328.324
31 gen 202334,1034,2833,6733,8033,80366.599
30 gen 202333,9534,1633,8534,0034,00222.991
27 gen 202334,0834,2033,9334,0034,00216.505
26 gen 202334,1234,1233,8734,0734,07184.089
25 gen 202333,9434,0633,7133,8833,88129.313
24 gen 202334,1034,2133,8734,0534,05108.811
23 gen 202333,9034,2833,9034,0634,06177.825
20 gen 202333,7234,0333,7233,9133,91119.125
19 gen 202333,8034,3233,5033,5433,54208.706
18 gen 202334,0034,1833,8834,0034,00202.167
17 gen 202334,0834,1733,5733,8833,88239.301
16 gen 202334,3034,4933,8734,0034,00243.534
13 gen 202334,7234,9734,2434,3034,30311.287
12 gen 202334,4534,8434,3234,5934,59330.743
11 gen 202333,6034,4933,5034,3434,34363.637
10 gen 202333,6033,8933,4433,6133,61244.945
09 gen 202333,4033,8033,0333,6233,62313.694
06 gen 202333,1233,2932,9033,2933,29211.129
05 gen 202333,1633,4432,8832,9532,95172.835
04 gen 202332,9933,3432,9133,3433,34323.076
03 gen 202332,4732,9032,4632,7132,71264.972
02 gen 202332,1432,4032,1032,3932,39135.763
30 dic 202232,4932,5832,0632,0632,06148.454
29 dic 202232,1732,5632,0932,5632,56175.524
28 dic 202232,5032,5532,1032,2632,26101.627
27 dic 202232,4032,5332,2532,3932,39100.001
23 dic 202232,3632,3931,8232,2032,20242.389
22 dic 202232,4532,7032,0332,1532,15178.467
21 dic 202231,8632,4031,5532,3832,38289.870
20 dic 202231,4831,7931,2031,6431,64204.161
19 dic 202232,0932,3131,5031,5431,54186.440
16 dic 202232,0132,2631,6031,9931,99279.722
15 dic 202233,3033,3732,0332,0332,03398.905
14 dic 202233,0133,4832,8533,4333,43403.342
13 dic 202232,5433,3232,5433,1733,17320.336
12 dic 202232,3532,6732,3032,5432,54130.027
09 dic 202232,1732,5931,7632,5632,56291.530
08 dic 202232,1032,3131,9432,2032,2087.262
07 dic 202232,1032,3531,9531,9531,95156.496
06 dic 202232,5032,8832,1432,1932,19226.804
05 dic 202232,4832,7032,2632,4732,47114.649
02 dic 202232,0832,6731,9932,6732,67344.024
01 dic 202232,4832,6731,9031,9131,91316.490
30 nov 202232,1032,2331,9732,2232,22245.910
29 nov 202232,1432,1431,7831,8231,82187.294
28 nov 202232,0032,3331,6531,8931,89491.035
25 nov 202232,2432,3731,7832,2132,21415.282
24 nov 202234,0134,1331,1132,1032,101.510.743
23 nov 202233,4434,0433,2433,9033,90580.975
22 nov 202233,2733,7633,0233,5733,57252.943
21 nov 202233,3233,3632,9633,2633,26150.895
18 nov 202233,3433,7333,2333,4333,43215.491
17 nov 202233,5933,6833,0533,2033,20202.435
16 nov 202233,4533,5532,8833,3533,35189.477
15 nov 202233,3933,6032,6833,6033,60275.427
14 nov 202233,5033,6133,0733,1533,15249.019
11 nov 202233,5033,8233,2133,3333,33468.545
10 nov 202231,5633,2931,5633,2733,27553.206
09 nov 202231,7532,0731,4131,7731,77225.116
08 nov 202232,2932,2931,4131,8031,80326.420
07 nov 202231,0432,3531,0432,2532,25669.021
04 nov 202230,4031,1430,0031,0931,09446.182
03 nov 202230,3830,5730,1630,3330,33156.737
02 nov 202230,6430,7130,2130,6730,67373.387
01 nov 202230,5530,9430,2530,3730,37288.414
31 ott 202231,0031,0730,2030,2630,26483.786
28 ott 202230,2731,1530,2031,1531,15398.706
27 ott 202230,5031,1830,3031,0431,04250.594
26 ott 202230,4030,7830,1530,6730,67211.064
25 ott 202229,9930,5029,5530,5030,50344.735
24 ott 202229,6330,0028,8429,6929,69989.091
21 ott 202228,3629,4228,0529,2829,28353.015
20 ott 202228,6028,7128,3328,5828,58206.765
19 ott 202228,8428,9928,5128,7528,75247.239
18 ott 202228,6728,9928,5728,7328,73306.367
17 ott 202227,8728,4727,7828,3628,36221.125
14 ott 202227,9828,5627,5327,9327,93337.349
13 ott 202226,8027,6726,6027,6727,67289.158
12 ott 202227,6027,6026,8626,9226,92194.337
11 ott 202227,4127,6127,2027,5427,54197.603
10 ott 202227,4028,1227,2727,6627,66238.805
07 ott 202227,9128,5527,6527,6527,65292.560
06 ott 202228,8628,8927,9328,0328,03385.694
05 ott 202228,3129,6928,2928,8428,841.192.755
04 ott 202227,7828,4327,5928,3828,38490.811
03 ott 202228,0428,0426,6427,4627,461.426.821
30 set 202224,3029,0024,1828,6028,60990.356
29 set 202224,4624,5523,8724,0124,01226.118
28 set 202224,2224,6723,8124,5724,57282.970
27 set 202225,0025,2324,3224,3924,39254.785
26 set 202224,4425,3624,2624,9124,91206.638
23 set 202225,2025,2024,5224,5524,55348.107
22 set 202225,0525,6725,0525,2025,20233.044
21 set 202225,2025,5124,9225,3925,39329.767
20 set 202226,9226,9225,2325,2625,26759.491
19 set 202226,7427,1126,3626,8426,84129.067
16 set 202226,8027,1926,5126,7426,74298.523
*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...