Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202232,5633,1132,5132,6832,68332.240
26 mag 202231,1732,5631,1732,5632,56371.290
25 mag 202231,7131,7330,8731,2631,26377.317
24 mag 202232,0832,7031,6131,6131,61373.219
23 mag 202231,9032,5331,6232,5332,53249.902
23 mag 20221.15 Dividendo
20 mag 202232,8033,2632,4532,4531,30335.583
19 mag 202231,7432,6631,6832,6131,45232.566
18 mag 202232,6432,6632,0432,3731,22133.411
17 mag 202232,6433,1032,2732,4631,31272.052
16 mag 202232,0032,6431,6932,3531,20247.665
13 mag 202232,2432,3331,4132,2931,15325.725
12 mag 202230,8231,6130,8231,3930,28351.449
11 mag 202230,1431,8029,9931,6330,51502.233
10 mag 202229,9030,3729,6029,7528,70542.403
09 mag 202230,2130,4829,3029,3728,33396.839
06 mag 202230,9631,1230,5030,5629,48257.949
05 mag 202232,0732,1130,9431,0429,94171.827
04 mag 202231,4131,8831,3431,4930,37230.471
03 mag 202231,8631,8631,3231,5930,47194.220
02 mag 202231,4631,8130,7031,4330,32151.804
29 apr 202231,0731,7331,0731,7230,60245.500
28 apr 202230,8631,4730,6230,9429,84245.811
27 apr 202231,2231,3730,5031,0129,91224.282
26 apr 202232,6332,6330,9930,9929,89315.640
25 apr 202231,6431,7731,2931,7230,60280.998
22 apr 202231,8232,2931,8231,9730,84195.247
21 apr 202232,1432,6132,0532,2631,12193.839
20 apr 202231,3932,1831,3932,1230,98640.797
19 apr 202232,1032,1731,2631,3930,28482.376
14 apr 202232,4432,5332,1232,2531,11406.264
13 apr 202232,3032,5632,1532,4431,29262.865
12 apr 202232,3732,8432,0432,4931,34325.946
11 apr 202232,8033,1332,6232,8931,72194.359
08 apr 202233,1233,2332,9132,9131,74197.527
07 apr 202232,5033,5332,5032,7531,59311.650
06 apr 202233,8034,2032,2532,5031,35336.488
05 apr 202234,2034,5433,7833,7832,58258.264
04 apr 202234,3534,3533,6334,2533,04260.689
01 apr 202233,9034,4033,5634,2533,04259.755
31 mar 202234,3534,3733,7233,7232,52274.437
30 mar 202234,5234,6033,9234,1632,95287.886
29 mar 202233,8534,5333,7134,4433,22406.438
28 mar 202233,1833,8533,1433,4832,29346.052
25 mar 202233,0133,4333,0133,0931,92245.508
24 mar 202233,3333,3533,0433,0431,87204.670
23 mar 202233,3033,4132,9733,1431,97222.308
22 mar 202232,8033,2832,8033,1832,00355.404
21 mar 202233,1033,6132,7832,7831,62297.712
18 mar 202233,1133,3632,9033,2332,05426.481
17 mar 202233,4633,4832,6533,0031,83440.918
16 mar 202232,4433,2132,0133,2132,03614.572
15 mar 202231,1231,8730,7431,6130,49684.518
14 mar 202231,5532,4131,4131,4930,37699.082
11 mar 202230,4531,9330,3230,9829,88823.804
10 mar 202231,1031,4430,1230,2529,18809.324
09 mar 202229,8731,0929,6531,0929,99736.026
08 mar 202227,9429,5027,7428,7927,77792.082
07 mar 202227,6428,4625,7428,0227,031.307.396
04 mar 202230,5930,8528,6028,6027,591.083.623
03 mar 202232,0732,1331,0031,0029,90565.091
02 mar 202231,6532,0931,0331,7430,62598.078
01 mar 202233,1433,4231,7131,7130,59679.097
28 feb 202232,0533,4832,0033,0331,86820.110
25 feb 202232,9833,0931,1133,0531,881.158.425
24 feb 202232,7233,6631,0031,7830,651.586.757
23 feb 202234,7635,3834,6334,7833,55304.366
22 feb 202234,3634,9433,8234,6233,39647.358
21 feb 202235,5835,6434,9335,2634,01643.097
21 feb 20220.6 Dividendo
18 feb 202236,0336,6336,0336,0534,19857.110
17 feb 202236,5636,7535,9735,9734,12549.488
16 feb 202236,4636,9736,4136,5634,68605.291
15 feb 202235,5036,4635,3236,3034,43557.365
14 feb 202235,5035,7034,3335,2533,431.075.107
11 feb 202235,8336,1935,2236,0534,19620.029
10 feb 202236,6037,3636,1036,2234,35716.886
09 feb 202235,8736,5935,8736,5534,67447.720
08 feb 202235,8936,1235,5635,6433,80482.633
07 feb 202236,0036,3635,6035,8734,02327.592
04 feb 202236,0436,3435,7135,9034,05557.268
03 feb 202236,2036,3435,8435,9434,09403.132
02 feb 202236,0636,5936,0636,2034,34313.848
01 feb 202235,8236,3135,7736,0634,20575.691
31 gen 202235,7935,8635,4035,5833,75500.077
28 gen 202234,6135,3534,5634,9533,15400.624
27 gen 202233,6234,8533,5034,8533,06443.850
26 gen 202234,0434,7233,6334,4632,69373.377
25 gen 202234,9335,0433,5333,8532,11501.456
24 gen 202235,8935,9534,4134,5132,73536.343
21 gen 202236,1836,3235,6536,0234,17354.362
20 gen 202236,0436,7035,8936,6034,72333.350
19 gen 202236,6536,6635,9235,9634,11579.363
18 gen 202237,6037,6836,6936,7034,81697.166
17 gen 202237,9237,9237,5037,7135,77150.257
14 gen 202237,8538,2437,5837,7835,83276.280
13 gen 202238,3738,6137,8537,9836,02389.746
12 gen 202238,6138,6538,2638,4236,44302.840
11 gen 202237,9538,6137,7838,3936,41420.769
10 gen 202237,7337,7637,2037,5735,64504.311
*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...