Italia markets close in 1 hour 36 minutes

Assicurazioni Generali (G.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
18,81+0,09 (+0,45%)
Al 03:39PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202218,7418,8718,7018,8118,811.597.265
19 gen 202218,7418,8018,5618,7218,727.807.260
18 gen 202218,5318,8818,4218,8518,857.901.405
17 gen 202218,4818,6218,3118,5818,585.020.767
14 gen 202218,6018,6518,4218,4418,448.633.579
13 gen 202218,7318,8118,6418,7318,732.525.753
12 gen 202218,6318,7618,5018,7518,753.613.089
11 gen 202218,5118,5918,3518,5918,592.928.563
10 gen 202218,5718,6318,3718,4618,463.165.686
07 gen 202218,5518,5718,4318,5718,573.772.558
06 gen 202218,5718,7518,4318,4718,475.909.180
05 gen 202219,0019,0418,8218,9018,903.407.879
04 gen 202218,8819,0818,8319,0019,004.396.718
03 gen 202218,6018,8818,5718,8218,822.801.936
30 dic 202118,6618,6618,5718,6318,631.786.752
29 dic 202118,7518,8118,6018,6818,682.381.748
28 dic 202118,5618,7518,5618,7518,753.147.730
27 dic 202118,5618,6318,5218,5518,552.168.806
23 dic 202118,4418,6618,3618,6418,643.341.179
22 dic 202118,2318,3918,1018,3918,392.825.490
21 dic 202118,5318,5418,1618,2718,275.027.792
20 dic 202118,1618,4118,0618,3718,375.659.427
17 dic 202118,5518,6418,4218,5018,5010.030.772
16 dic 202118,6618,7918,5818,6418,647.473.948
15 dic 202118,6018,7418,4618,5018,504.204.960
14 dic 202118,5518,6618,3718,4518,456.203.016
13 dic 202118,5518,7318,4918,4918,493.534.166
10 dic 202118,5218,6218,4718,5018,5011.545.814
09 dic 202118,5118,6418,4418,5818,584.597.766
08 dic 202118,6618,7518,5018,5018,504.290.654
07 dic 202118,7418,7518,5118,7018,705.504.173
06 dic 202118,3118,6718,3118,6118,616.505.718
03 dic 202118,1718,3818,1318,1918,194.923.683
02 dic 202117,9918,1917,9318,0418,046.037.184
01 dic 202117,8518,2217,8218,1318,134.754.985
30 nov 202117,6017,8617,4817,7317,737.236.451
29 nov 202117,8518,0217,7217,8017,804.125.151
26 nov 202117,9017,9217,5717,6617,669.316.886
25 nov 202118,4018,4218,3018,3218,323.138.374
24 nov 202118,3718,5118,3018,4018,403.885.101
23 nov 202118,3018,4218,1718,3718,376.389.063
22 nov 202118,3018,4318,2718,4018,403.238.825
19 nov 202118,6418,6718,1418,2818,285.559.416
18 nov 202118,7218,8118,5818,6018,604.468.618
17 nov 202118,7518,9218,7118,7618,765.548.195
16 nov 202119,2419,2618,7318,7618,769.433.010
15 nov 202119,1019,2819,0919,2419,243.832.106
12 nov 202119,1019,1918,9919,1419,146.075.096
11 nov 202119,1519,3419,0319,1519,154.338.793
10 nov 202119,0519,1418,9819,0219,023.411.709
09 nov 202118,9319,0818,9218,9918,992.437.110
08 nov 202119,0819,0818,9318,9818,984.313.251
05 nov 202118,9919,1918,9719,1019,103.423.152
04 nov 202119,1019,1818,9519,0019,004.103.204
03 nov 202118,9519,0918,9019,0819,083.252.721
02 nov 202118,9819,0018,8918,9818,983.222.178
01 nov 202118,8819,1618,8518,9618,964.381.558
29 ott 202118,7518,9018,6518,8518,853.846.541
28 ott 202118,6818,8418,6718,8418,842.739.837
27 ott 202118,7718,8418,6718,7518,753.715.245
26 ott 202118,7018,8618,6418,8218,826.331.494
25 ott 202118,6718,7118,5718,6918,693.137.435
22 ott 202118,6318,7418,5818,6118,613.010.599
21 ott 202118,6118,6418,4818,5818,584.669.894
20 ott 202118,4718,6418,4218,6418,644.067.206
19 ott 202118,4518,5618,3618,4918,494.074.796
18 ott 202118,4218,5218,3118,4118,416.052.394
18 ott 20210.46 Dividendo
15 ott 202118,8118,8218,6618,7918,335.314.614
14 ott 202118,8618,8618,6418,7318,276.136.444
13 ott 202118,9818,9918,7118,7118,255.431.751
12 ott 202118,7618,9918,7018,9918,535.280.649
11 ott 202118,8118,9218,7018,9018,435.899.777
08 ott 202118,7518,8818,7018,8018,334.700.177
07 ott 202118,6918,8218,5018,7618,307.007.802
06 ott 202118,7018,7018,4018,5818,137.521.395
05 ott 202118,3818,7618,2718,7518,2913.615.714
04 ott 202118,3518,5818,3018,3817,935.950.696
01 ott 202118,2018,4818,0818,4117,964.729.941
30 set 202118,4718,6318,2818,3917,946.722.809
29 set 202118,3818,5318,2418,4217,977.247.760
28 set 202118,6618,8018,2518,2517,808.874.072
27 set 202118,4018,6718,3618,6318,178.266.720
24 set 202118,2418,3918,0918,3317,886.410.552
23 set 202118,1018,2018,0518,1317,686.311.515
22 set 202117,8518,0217,8217,9817,547.118.240
21 set 202117,5317,8517,5017,7217,286.145.431
20 set 202117,5017,5217,2717,4517,027.102.386
17 set 202117,9318,0017,6617,6817,258.146.643
16 set 202117,7717,9217,7617,8717,434.740.108
15 set 202117,6717,7917,6417,7217,286.037.331
14 set 202117,6117,7217,5617,6017,174.703.034
13 set 202117,4817,7017,4617,6517,224.837.767
10 set 202117,7517,7517,4117,4317,004.314.816
09 set 202117,6217,7617,4817,7517,315.118.386
08 set 202117,4817,6917,3517,6617,236.638.451
07 set 202117,5517,6117,4217,5317,113.979.801
06 set 202117,3617,6117,3517,5317,115.284.511
03 set 202117,3517,4017,2517,3216,904.368.045
02 set 202117,3417,4517,2817,3716,943.151.345
*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...