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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

32,68

+0,12

(+0,37%)

Alla chiusura: 05:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mag 2022	32,56	33,11	32,51	32,68	32,68	332.240
26 mag 2022	31,17	32,56	31,17	32,56	32,56	371.290
25 mag 2022	31,71	31,73	30,87	31,26	31,26	377.317
24 mag 2022	32,08	32,70	31,61	31,61	31,61	373.219
23 mag 2022	31,90	32,53	31,62	32,53	32,53	249.902
23 mag 2022	1.15 Dividendo
20 mag 2022	32,80	33,26	32,45	32,45	31,30	335.583
19 mag 2022	31,74	32,66	31,68	32,61	31,45	232.566
18 mag 2022	32,64	32,66	32,04	32,37	31,22	133.411
17 mag 2022	32,64	33,10	32,27	32,46	31,31	272.052
16 mag 2022	32,00	32,64	31,69	32,35	31,20	247.665
13 mag 2022	32,24	32,33	31,41	32,29	31,15	325.725
12 mag 2022	30,82	31,61	30,82	31,39	30,28	351.449
11 mag 2022	30,14	31,80	29,99	31,63	30,51	502.233
10 mag 2022	29,90	30,37	29,60	29,75	28,70	542.403
09 mag 2022	30,21	30,48	29,30	29,37	28,33	396.839
06 mag 2022	30,96	31,12	30,50	30,56	29,48	257.949
05 mag 2022	32,07	32,11	30,94	31,04	29,94	171.827
04 mag 2022	31,41	31,88	31,34	31,49	30,37	230.471
03 mag 2022	31,86	31,86	31,32	31,59	30,47	194.220
02 mag 2022	31,46	31,81	30,70	31,43	30,32	151.804
29 apr 2022	31,07	31,73	31,07	31,72	30,60	245.500
28 apr 2022	30,86	31,47	30,62	30,94	29,84	245.811
27 apr 2022	31,22	31,37	30,50	31,01	29,91	224.282
26 apr 2022	32,63	32,63	30,99	30,99	29,89	315.640
25 apr 2022	31,64	31,77	31,29	31,72	30,60	280.998
22 apr 2022	31,82	32,29	31,82	31,97	30,84	195.247
21 apr 2022	32,14	32,61	32,05	32,26	31,12	193.839
20 apr 2022	31,39	32,18	31,39	32,12	30,98	640.797
19 apr 2022	32,10	32,17	31,26	31,39	30,28	482.376
14 apr 2022	32,44	32,53	32,12	32,25	31,11	406.264
13 apr 2022	32,30	32,56	32,15	32,44	31,29	262.865
12 apr 2022	32,37	32,84	32,04	32,49	31,34	325.946
11 apr 2022	32,80	33,13	32,62	32,89	31,72	194.359
08 apr 2022	33,12	33,23	32,91	32,91	31,74	197.527
07 apr 2022	32,50	33,53	32,50	32,75	31,59	311.650
06 apr 2022	33,80	34,20	32,25	32,50	31,35	336.488
05 apr 2022	34,20	34,54	33,78	33,78	32,58	258.264
04 apr 2022	34,35	34,35	33,63	34,25	33,04	260.689
01 apr 2022	33,90	34,40	33,56	34,25	33,04	259.755
31 mar 2022	34,35	34,37	33,72	33,72	32,52	274.437
30 mar 2022	34,52	34,60	33,92	34,16	32,95	287.886
29 mar 2022	33,85	34,53	33,71	34,44	33,22	406.438
28 mar 2022	33,18	33,85	33,14	33,48	32,29	346.052
25 mar 2022	33,01	33,43	33,01	33,09	31,92	245.508
24 mar 2022	33,33	33,35	33,04	33,04	31,87	204.670
23 mar 2022	33,30	33,41	32,97	33,14	31,97	222.308
22 mar 2022	32,80	33,28	32,80	33,18	32,00	355.404
21 mar 2022	33,10	33,61	32,78	32,78	31,62	297.712
18 mar 2022	33,11	33,36	32,90	33,23	32,05	426.481
17 mar 2022	33,46	33,48	32,65	33,00	31,83	440.918
16 mar 2022	32,44	33,21	32,01	33,21	32,03	614.572
15 mar 2022	31,12	31,87	30,74	31,61	30,49	684.518
14 mar 2022	31,55	32,41	31,41	31,49	30,37	699.082
11 mar 2022	30,45	31,93	30,32	30,98	29,88	823.804
10 mar 2022	31,10	31,44	30,12	30,25	29,18	809.324
09 mar 2022	29,87	31,09	29,65	31,09	29,99	736.026
08 mar 2022	27,94	29,50	27,74	28,79	27,77	792.082
07 mar 2022	27,64	28,46	25,74	28,02	27,03	1.307.396
04 mar 2022	30,59	30,85	28,60	28,60	27,59	1.083.623
03 mar 2022	32,07	32,13	31,00	31,00	29,90	565.091
02 mar 2022	31,65	32,09	31,03	31,74	30,62	598.078
01 mar 2022	33,14	33,42	31,71	31,71	30,59	679.097
28 feb 2022	32,05	33,48	32,00	33,03	31,86	820.110
25 feb 2022	32,98	33,09	31,11	33,05	31,88	1.158.425
24 feb 2022	32,72	33,66	31,00	31,78	30,65	1.586.757
23 feb 2022	34,76	35,38	34,63	34,78	33,55	304.366
22 feb 2022	34,36	34,94	33,82	34,62	33,39	647.358
21 feb 2022	35,58	35,64	34,93	35,26	34,01	643.097
21 feb 2022	0.6 Dividendo
18 feb 2022	36,03	36,63	36,03	36,05	34,19	857.110
17 feb 2022	36,56	36,75	35,97	35,97	34,12	549.488
16 feb 2022	36,46	36,97	36,41	36,56	34,68	605.291
15 feb 2022	35,50	36,46	35,32	36,30	34,43	557.365
14 feb 2022	35,50	35,70	34,33	35,25	33,43	1.075.107
11 feb 2022	35,83	36,19	35,22	36,05	34,19	620.029
10 feb 2022	36,60	37,36	36,10	36,22	34,35	716.886
09 feb 2022	35,87	36,59	35,87	36,55	34,67	447.720
08 feb 2022	35,89	36,12	35,56	35,64	33,80	482.633
07 feb 2022	36,00	36,36	35,60	35,87	34,02	327.592
04 feb 2022	36,04	36,34	35,71	35,90	34,05	557.268
03 feb 2022	36,20	36,34	35,84	35,94	34,09	403.132
02 feb 2022	36,06	36,59	36,06	36,20	34,34	313.848
01 feb 2022	35,82	36,31	35,77	36,06	34,20	575.691
31 gen 2022	35,79	35,86	35,40	35,58	33,75	500.077
28 gen 2022	34,61	35,35	34,56	34,95	33,15	400.624
27 gen 2022	33,62	34,85	33,50	34,85	33,06	443.850
26 gen 2022	34,04	34,72	33,63	34,46	32,69	373.377
25 gen 2022	34,93	35,04	33,53	33,85	32,11	501.456
24 gen 2022	35,89	35,95	34,41	34,51	32,73	536.343
21 gen 2022	36,18	36,32	35,65	36,02	34,17	354.362
20 gen 2022	36,04	36,70	35,89	36,60	34,72	333.350
19 gen 2022	36,65	36,66	35,92	35,96	34,11	579.363
18 gen 2022	37,60	37,68	36,69	36,70	34,81	697.166
17 gen 2022	37,92	37,92	37,50	37,71	35,77	150.257
14 gen 2022	37,85	38,24	37,58	37,78	35,83	276.280
13 gen 2022	38,37	38,61	37,85	37,98	36,02	389.746
12 gen 2022	38,61	38,65	38,26	38,42	36,44	302.840
11 gen 2022	37,95	38,61	37,78	38,39	36,41	420.769
10 gen 2022	37,73	37,76	37,20	37,57	35,64	504.311
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...

FTSE MIB24.636,26+89,76(+0,37%)

Dow Jones33.212,96+575,77(+1,76%)

Nasdaq 12.131,13+390,48(+3,33%)

Nikkei 22526.781,68+176,84(+0,66%)

Petrolio115,07+0,98(+0,86%)

BTC-EUR26.980,33-77,39(-0,29%)

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

FTSE MIB
24.636,26
+89,76(+0,37%)

Dow Jones
33.212,96
+575,77(+1,76%)

Nasdaq
12.131,13
+390,48(+3,33%)

Nikkei 225
26.781,68
+176,84(+0,66%)

Petrolio
115,07
+0,98(+0,86%)

BTC-EUR
26.980,33
-77,39(-0,29%)