Assicurazioni Generali (G.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

15,62

+0,06

(+0,35%)

Al 03:08PM CEST. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
04 lug 2022	15,59	15,72	15,54	15,62	15,62	2.614.015
01 lug 2022	15,13	15,71	15,10	15,56	15,56	4.468.286
30 giu 2022	15,38	15,39	15,19	15,23	15,23	4.418.613
29 giu 2022	15,70	15,75	15,52	15,56	15,56	2.584.163
28 giu 2022	15,65	15,81	15,53	15,72	15,72	2.982.640
27 giu 2022	16,06	16,12	15,52	15,53	15,53	5.670.469
24 giu 2022	15,45	16,03	15,45	16,02	16,02	4.362.623
23 giu 2022	15,50	15,69	15,36	15,44	15,44	3.407.254
22 giu 2022	15,52	15,63	15,43	15,52	15,52	3.295.347
21 giu 2022	15,96	16,09	15,65	15,69	15,69	3.016.946
20 giu 2022	15,70	15,93	15,59	15,90	15,90	2.609.822
17 giu 2022	15,62	15,77	15,52	15,61	15,61	7.385.936
16 giu 2022	16,08	16,08	15,60	15,68	15,68	8.304.344
15 giu 2022	15,89	16,36	15,88	16,15	16,15	7.669.190
14 giu 2022	15,61	15,65	15,27	15,52	15,52	4.695.593
13 giu 2022	15,51	15,61	15,32	15,49	15,49	5.847.670
10 giu 2022	16,37	16,40	15,65	15,68	15,68	8.134.466
09 giu 2022	16,58	16,66	16,36	16,49	16,49	4.102.986
08 giu 2022	16,75	16,83	16,51	16,64	16,64	3.252.426
07 giu 2022	16,89	16,99	16,74	16,83	16,83	3.044.389
06 giu 2022	16,81	17,01	16,76	16,93	16,93	2.967.521
03 giu 2022	16,91	16,93	16,62	16,72	16,72	3.031.417
02 giu 2022	16,86	16,88	16,69	16,83	16,83	4.276.605
01 giu 2022	17,08	17,15	16,87	16,91	16,91	3.678.924
31 mag 2022	17,00	17,09	16,91	16,95	16,95	9.388.886
30 mag 2022	17,10	17,11	16,83	17,04	17,04	5.009.278
27 mag 2022	17,50	17,59	16,91	17,08	17,08	8.559.624
26 mag 2022	17,40	17,49	17,34	17,42	17,42	2.500.658
25 mag 2022	17,38	17,43	17,17	17,35	17,35	3.898.428
24 mag 2022	17,39	17,41	17,22	17,27	17,27	3.879.269
23 mag 2022	17,17	17,43	17,07	17,43	17,43	7.271.198
23 mag 2022	0.15 Dividendo
20 mag 2022	18,08	18,20	17,84	18,00	17,85	8.826.584
19 mag 2022	18,14	18,32	18,03	18,10	17,95	8.843.595
18 mag 2022	18,12	18,17	17,91	18,00	17,85	3.968.470
17 mag 2022	17,95	18,26	17,94	18,10	17,95	6.086.063
16 mag 2022	17,70	17,88	17,59	17,82	17,67	3.406.202
13 mag 2022	17,75	17,78	17,57	17,74	17,59	3.720.029
12 mag 2022	17,60	17,73	17,50	17,67	17,52	4.482.591
11 mag 2022	17,72	17,84	17,55	17,76	17,61	5.183.768
10 mag 2022	17,58	17,90	17,44	17,71	17,56	4.650.153
09 mag 2022	17,65	17,72	17,44	17,44	17,29	5.014.660
06 mag 2022	17,91	18,08	17,66	17,74	17,59	4.662.698
05 mag 2022	18,40	18,55	17,93	17,99	17,84	4.892.173
04 mag 2022	18,31	18,39	18,14	18,20	18,05	2.918.096
03 mag 2022	18,08	18,38	18,06	18,31	18,15	4.614.763
02 mag 2022	18,00	18,10	17,20	17,95	17,80	6.827.060
29 apr 2022	18,13	18,20	17,91	18,10	17,95	3.485.129
28 apr 2022	18,24	18,26	17,88	18,00	17,85	4.568.683
27 apr 2022	18,00	18,24	17,76	18,10	17,95	5.555.196
26 apr 2022	18,29	18,30	18,04	18,06	17,91	4.893.119
25 apr 2022	18,24	18,28	18,01	18,12	17,97	5.554.763
22 apr 2022	18,50	18,58	18,27	18,42	18,26	8.154.787
21 apr 2022	18,79	18,93	18,67	18,67	18,51	5.102.647
20 apr 2022	18,83	18,88	18,60	18,76	18,61	6.239.086
19 apr 2022	19,20	19,23	18,58	18,75	18,59	9.599.569
14 apr 2022	19,12	19,37	19,03	19,26	19,10	4.928.945
13 apr 2022	19,27	19,42	19,02	19,18	19,03	4.828.608
12 apr 2022	19,37	19,39	18,96	19,27	19,11	9.007.026
11 apr 2022	19,46	19,72	19,42	19,44	19,28	4.614.740
08 apr 2022	19,66	19,77	19,32	19,58	19,42	6.981.816
07 apr 2022	19,94	20,04	19,30	19,36	19,20	9.232.540
06 apr 2022	20,09	20,39	19,92	19,98	19,81	7.386.796
05 apr 2022	20,20	20,48	19,99	20,21	20,04	6.443.625
04 apr 2022	21,04	21,38	20,28	20,30	20,13	9.005.729
01 apr 2022	20,90	21,55	20,82	21,11	20,93	10.921.429
31 mar 2022	20,20	20,86	20,15	20,77	20,60	11.260.196
30 mar 2022	19,75	20,27	19,67	20,12	19,95	10.618.253
29 mar 2022	20,36	20,53	19,58	19,73	19,57	15.007.472
28 mar 2022	19,43	20,40	19,42	20,14	19,97	14.733.341
25 mar 2022	19,11	19,52	19,11	19,42	19,26	10.166.818
24 mar 2022	18,95	19,23	18,90	19,07	18,91	9.207.724
23 mar 2022	18,89	18,97	18,81	18,88	18,72	5.145.780
22 mar 2022	18,73	18,93	18,70	18,82	18,66	4.296.578
21 mar 2022	18,70	18,92	18,70	18,74	18,58	5.057.436
18 mar 2022	18,68	18,82	18,49	18,77	18,62	17.285.196
17 mar 2022	18,56	18,69	18,34	18,61	18,45	13.399.054
16 mar 2022	18,23	18,79	18,22	18,58	18,42	11.303.014
15 mar 2022	17,52	18,15	17,52	17,91	17,76	10.096.800
14 mar 2022	17,40	17,87	17,29	17,65	17,50	10.272.441
11 mar 2022	16,83	17,44	16,81	17,17	17,03	9.023.591
10 mar 2022	17,17	17,17	16,56	16,80	16,66	6.318.342
09 mar 2022	16,68	16,99	16,61	16,96	16,82	9.554.601
08 mar 2022	15,77	16,64	15,71	16,17	16,04	10.028.130
07 mar 2022	15,76	16,30	15,30	15,86	15,73	12.464.644
04 mar 2022	16,92	16,97	16,22	16,23	16,09	10.030.323
03 mar 2022	17,22	17,42	17,08	17,15	17,01	3.572.910
02 mar 2022	17,20	17,35	16,97	17,23	17,08	6.456.422
01 mar 2022	17,70	17,97	17,32	17,33	17,19	6.965.863
28 feb 2022	17,60	17,73	17,39	17,73	17,58	7.497.126
25 feb 2022	17,56	17,95	17,20	17,89	17,74	8.063.379
24 feb 2022	17,50	17,88	17,25	17,47	17,32	12.286.840
23 feb 2022	18,24	18,41	18,06	18,17	18,02	4.259.147
22 feb 2022	18,00	18,27	17,92	18,12	17,97	6.141.277
21 feb 2022	18,61	18,74	18,21	18,35	18,20	4.477.407
18 feb 2022	18,67	18,73	18,49	18,54	18,39	3.509.650
17 feb 2022	18,90	18,94	18,50	18,61	18,45	5.085.745
16 feb 2022	18,71	19,00	18,71	18,95	18,80	5.076.033
15 feb 2022	18,35	18,77	18,28	18,69	18,53	5.607.680
14 feb 2022	18,24	18,37	17,90	18,35	18,20	8.900.583
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 MIB21.501,78+147,13(+0,69%)

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22526.153,81+218,19(+0,84%)

Petrolio109,70+1,27(+1,17%)

BTC-EUR18.855,09+520,79(+2,84%)

Assicurazioni Generali (G.MI)

FTSE MIB
21.501,78
+147,13(+0,69%)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
26.153,81
+218,19(+0,84%)

Petrolio
109,70
+1,27(+1,17%)

BTC-EUR
18.855,09
+520,79(+2,84%)