Italia markets open in 33 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
62.292,52 +44,13 (+0,07%) CMC Crypto 200
1.415,09 -9,01 (-0,63%)
Banca Generali S.p.A. (BGN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 35,58 | 36,30 | 35,52 | 36,26 | 36,26 | 190.748 |
| 22 apr 2024 | 35,40 | 35,94 | 35,40 | 35,62 | 35,62 | 122.152 |
| 19 apr 2024 | 35,08 | 35,48 | 34,98 | 35,34 | 35,34 | 150.071 |
| 18 apr 2024 | 34,98 | 35,66 | 34,86 | 35,66 | 35,66 | 149.214 |
| 17 apr 2024 | 34,68 | 35,10 | 34,64 | 34,82 | 34,82 | 143.015 |
| 16 apr 2024 | 35,22 | 35,24 | 34,50 | 34,60 | 34,60 | 306.582 |
| 15 apr 2024 | 35,58 | 35,86 | 35,34 | 35,44 | 35,44 | 173.729 |
| 12 apr 2024 | 35,86 | 35,98 | 35,42 | 35,48 | 35,48 | 219.081 |
| 11 apr 2024 | 35,90 | 36,10 | 35,42 | 35,72 | 35,72 | 200.003 |
| 10 apr 2024 | 36,16 | 36,36 | 35,70 | 36,14 | 36,14 | 139.987 |
| 09 apr 2024 | 36,56 | 36,62 | 36,16 | 36,22 | 36,22 | 107.421 |
| 08 apr 2024 | 36,38 | 36,70 | 36,34 | 36,56 | 36,56 | 134.733 |
| 05 apr 2024 | 35,98 | 36,38 | 35,68 | 36,38 | 36,38 | 196.154 |
| 04 apr 2024 | 36,50 | 36,64 | 36,22 | 36,48 | 36,48 | 133.630 |
| 03 apr 2024 | 36,24 | 36,62 | 35,96 | 36,44 | 36,44 | 211.449 |
| 02 apr 2024 | 36,80 | 36,90 | 35,94 | 36,06 | 36,06 | 219.129 |
| 28 mar 2024 | 36,87 | 37,03 | 36,71 | 36,82 | 36,82 | 161.878 |
| 27 mar 2024 | 37,09 | 37,17 | 36,93 | 36,94 | 36,94 | 166.968 |
| 26 mar 2024 | 36,74 | 37,22 | 36,74 | 36,99 | 36,99 | 251.090 |
| 25 mar 2024 | 36,76 | 36,99 | 36,64 | 36,93 | 36,93 | 216.667 |
| 22 mar 2024 | 36,69 | 36,74 | 36,42 | 36,71 | 36,71 | 172.731 |
| 21 mar 2024 | 36,60 | 36,78 | 36,43 | 36,71 | 36,71 | 268.540 |
| 20 mar 2024 | 36,40 | 36,57 | 36,28 | 36,52 | 36,52 | 244.881 |
| 19 mar 2024 | 36,13 | 36,48 | 36,01 | 36,41 | 36,41 | 288.855 |
| 18 mar 2024 | 36,29 | 36,31 | 35,95 | 36,14 | 36,14 | 332.649 |
| 15 mar 2024 | 35,53 | 36,58 | 35,38 | 36,09 | 36,09 | 2.837.772 |
| 14 mar 2024 | 35,40 | 35,63 | 35,23 | 35,43 | 35,43 | 394.080 |
| 13 mar 2024 | 35,67 | 36,01 | 35,42 | 35,42 | 35,42 | 451.314 |
| 12 mar 2024 | 35,00 | 35,74 | 34,97 | 35,74 | 35,74 | 532.337 |
| 11 mar 2024 | 34,81 | 35,06 | 34,75 | 34,94 | 34,94 | 282.441 |
| 08 mar 2024 | 35,17 | 35,17 | 34,80 | 35,00 | 35,00 | 219.788 |
| 07 mar 2024 | 34,93 | 35,23 | 34,66 | 34,99 | 34,99 | 316.176 |
| 06 mar 2024 | 34,78 | 34,97 | 34,61 | 34,87 | 34,87 | 344.848 |
| 05 mar 2024 | 34,52 | 34,83 | 34,35 | 34,69 | 34,69 | 263.706 |
| 04 mar 2024 | 34,36 | 34,51 | 34,10 | 34,45 | 34,45 | 223.962 |
| 01 mar 2024 | 34,20 | 34,57 | 34,10 | 34,36 | 34,36 | 394.150 |
| 29 feb 2024 | 34,23 | 34,70 | 34,06 | 34,16 | 34,16 | 438.362 |
| 28 feb 2024 | 34,50 | 34,63 | 34,16 | 34,33 | 34,33 | 274.365 |
| 27 feb 2024 | 35,02 | 35,04 | 34,33 | 34,56 | 34,56 | 466.684 |
| 26 feb 2024 | 35,72 | 35,72 | 34,95 | 34,98 | 34,98 | 302.617 |
| 23 feb 2024 | 34,69 | 35,94 | 34,51 | 35,34 | 35,34 | 970.090 |
| 22 feb 2024 | 33,65 | 34,60 | 33,63 | 34,40 | 34,40 | 618.775 |
| 21 feb 2024 | 33,15 | 33,60 | 33,09 | 33,56 | 33,56 | 267.274 |
| 20 feb 2024 | 33,64 | 33,67 | 33,10 | 33,17 | 33,17 | 241.976 |
| 19 feb 2024 | 33,66 | 33,81 | 33,55 | 33,77 | 33,77 | 278.022 |
| 19 feb 2024 | 0.65 Dividendo | |||||
| 16 feb 2024 | 34,05 | 34,38 | 33,89 | 34,30 | 33,65 | 458.273 |
| 15 feb 2024 | 33,96 | 34,05 | 33,69 | 33,91 | 33,27 | 260.440 |
| 14 feb 2024 | 33,60 | 33,79 | 33,40 | 33,66 | 33,02 | 254.869 |
| 13 feb 2024 | 34,60 | 34,60 | 33,51 | 33,59 | 32,95 | 480.306 |
| 12 feb 2024 | 34,54 | 34,80 | 34,37 | 34,56 | 33,91 | 219.424 |
| 09 feb 2024 | 34,83 | 34,83 | 34,05 | 34,48 | 33,83 | 473.082 |
| 08 feb 2024 | 35,91 | 36,07 | 34,64 | 34,89 | 34,23 | 621.971 |
| 07 feb 2024 | 35,90 | 35,90 | 35,42 | 35,80 | 35,12 | 226.509 |
| 06 feb 2024 | 35,65 | 35,96 | 35,61 | 35,84 | 35,16 | 353.305 |
| 05 feb 2024 | 35,50 | 35,62 | 35,26 | 35,50 | 34,83 | 223.344 |
| 02 feb 2024 | 35,29 | 35,58 | 35,26 | 35,51 | 34,84 | 185.460 |
| 01 feb 2024 | 35,32 | 35,50 | 35,10 | 35,19 | 34,52 | 243.886 |
| 31 gen 2024 | 35,38 | 35,67 | 35,30 | 35,40 | 34,73 | 290.668 |
| 30 gen 2024 | 35,08 | 35,44 | 34,96 | 35,38 | 34,71 | 379.538 |
| 29 gen 2024 | 35,80 | 35,80 | 34,54 | 34,85 | 34,19 | 380.922 |
| 26 gen 2024 | 35,59 | 35,77 | 35,48 | 35,70 | 35,02 | 232.672 |
| 25 gen 2024 | 35,45 | 35,60 | 35,28 | 35,53 | 34,86 | 200.425 |
| 24 gen 2024 | 35,30 | 35,52 | 35,16 | 35,49 | 34,82 | 248.535 |
| 23 gen 2024 | 35,15 | 35,29 | 34,90 | 35,20 | 34,53 | 243.060 |
| 22 gen 2024 | 34,95 | 35,25 | 34,83 | 35,01 | 34,35 | 227.797 |
| 19 gen 2024 | 34,79 | 34,93 | 34,60 | 34,78 | 34,12 | 216.593 |
| 18 gen 2024 | 34,80 | 34,90 | 34,46 | 34,76 | 34,10 | 292.359 |
| 17 gen 2024 | 34,50 | 34,80 | 34,43 | 34,80 | 34,14 | 215.951 |
| 16 gen 2024 | 34,08 | 34,69 | 33,97 | 34,68 | 34,02 | 262.049 |
| 15 gen 2024 | 34,43 | 34,49 | 34,26 | 34,41 | 33,76 | 242.928 |
| 12 gen 2024 | 33,81 | 34,32 | 33,74 | 34,15 | 33,50 | 279.248 |
| 11 gen 2024 | 34,14 | 34,27 | 33,54 | 33,54 | 32,90 | 175.421 |
| 10 gen 2024 | 33,89 | 34,16 | 33,83 | 33,98 | 33,34 | 116.285 |
| 09 gen 2024 | 34,38 | 34,38 | 33,60 | 33,84 | 33,20 | 255.523 |
| 08 gen 2024 | 33,85 | 34,34 | 33,75 | 34,30 | 33,65 | 299.876 |
| 05 gen 2024 | 33,76 | 33,89 | 33,50 | 33,85 | 33,21 | 163.987 |
| 04 gen 2024 | 33,54 | 33,90 | 33,43 | 33,82 | 33,18 | 214.274 |
| 03 gen 2024 | 33,70 | 33,74 | 33,22 | 33,47 | 32,84 | 333.998 |
| 02 gen 2024 | 33,73 | 33,92 | 33,39 | 33,62 | 32,98 | 240.772 |
| 29 dic 2023 | 33,58 | 33,80 | 33,58 | 33,64 | 33,00 | 95.147 |
| 28 dic 2023 | 33,70 | 33,76 | 33,60 | 33,72 | 33,08 | 87.351 |
| 27 dic 2023 | 33,70 | 33,75 | 33,43 | 33,66 | 33,02 | 82.279 |
| 22 dic 2023 | 33,60 | 33,63 | 33,40 | 33,55 | 32,91 | 69.014 |
| 21 dic 2023 | 33,35 | 33,52 | 33,22 | 33,51 | 32,87 | 110.701 |
| 20 dic 2023 | 33,61 | 33,81 | 33,34 | 33,63 | 32,99 | 143.199 |
| 19 dic 2023 | 33,71 | 33,96 | 33,59 | 33,72 | 33,08 | 111.936 |
| 18 dic 2023 | 33,85 | 34,08 | 33,68 | 33,87 | 33,23 | 105.435 |
| 15 dic 2023 | 34,20 | 34,20 | 33,76 | 33,95 | 33,31 | 341.488 |
| 14 dic 2023 | 33,78 | 34,04 | 33,71 | 33,92 | 33,28 | 423.507 |
| 13 dic 2023 | 33,79 | 33,79 | 33,48 | 33,55 | 32,91 | 124.664 |
| 12 dic 2023 | 33,74 | 33,82 | 33,43 | 33,79 | 33,15 | 240.545 |
| 11 dic 2023 | 33,36 | 33,66 | 33,27 | 33,66 | 33,02 | 232.245 |
| 08 dic 2023 | 32,90 | 33,32 | 32,88 | 33,24 | 32,61 | 134.490 |
| 07 dic 2023 | 32,76 | 33,06 | 32,69 | 33,03 | 32,40 | 132.783 |
| 06 dic 2023 | 32,77 | 33,08 | 32,61 | 33,01 | 32,38 | 208.539 |
| 05 dic 2023 | 32,40 | 32,64 | 32,39 | 32,63 | 32,01 | 136.871 |
| 04 dic 2023 | 32,84 | 32,90 | 32,42 | 32,46 | 31,84 | 173.170 |
| 01 dic 2023 | 32,81 | 32,86 | 32,63 | 32,84 | 32,22 | 126.916 |
| 30 nov 2023 | 32,50 | 32,74 | 32,47 | 32,72 | 32,10 | 155.936 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.