Italia markets close in 2 hours 6 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202215,5915,7215,5415,6215,622.614.015
01 lug 202215,1315,7115,1015,5615,564.468.286
30 giu 202215,3815,3915,1915,2315,234.418.613
29 giu 202215,7015,7515,5215,5615,562.584.163
28 giu 202215,6515,8115,5315,7215,722.982.640
27 giu 202216,0616,1215,5215,5315,535.670.469
24 giu 202215,4516,0315,4516,0216,024.362.623
23 giu 202215,5015,6915,3615,4415,443.407.254
22 giu 202215,5215,6315,4315,5215,523.295.347
21 giu 202215,9616,0915,6515,6915,693.016.946
20 giu 202215,7015,9315,5915,9015,902.609.822
17 giu 202215,6215,7715,5215,6115,617.385.936
16 giu 202216,0816,0815,6015,6815,688.304.344
15 giu 202215,8916,3615,8816,1516,157.669.190
14 giu 202215,6115,6515,2715,5215,524.695.593
13 giu 202215,5115,6115,3215,4915,495.847.670
10 giu 202216,3716,4015,6515,6815,688.134.466
09 giu 202216,5816,6616,3616,4916,494.102.986
08 giu 202216,7516,8316,5116,6416,643.252.426
07 giu 202216,8916,9916,7416,8316,833.044.389
06 giu 202216,8117,0116,7616,9316,932.967.521
03 giu 202216,9116,9316,6216,7216,723.031.417
02 giu 202216,8616,8816,6916,8316,834.276.605
01 giu 202217,0817,1516,8716,9116,913.678.924
31 mag 202217,0017,0916,9116,9516,959.388.886
30 mag 202217,1017,1116,8317,0417,045.009.278
27 mag 202217,5017,5916,9117,0817,088.559.624
26 mag 202217,4017,4917,3417,4217,422.500.658
25 mag 202217,3817,4317,1717,3517,353.898.428
24 mag 202217,3917,4117,2217,2717,273.879.269
23 mag 202217,1717,4317,0717,4317,437.271.198
23 mag 20220.15 Dividendo
20 mag 202218,0818,2017,8418,0017,858.826.584
19 mag 202218,1418,3218,0318,1017,958.843.595
18 mag 202218,1218,1717,9118,0017,853.968.470
17 mag 202217,9518,2617,9418,1017,956.086.063
16 mag 202217,7017,8817,5917,8217,673.406.202
13 mag 202217,7517,7817,5717,7417,593.720.029
12 mag 202217,6017,7317,5017,6717,524.482.591
11 mag 202217,7217,8417,5517,7617,615.183.768
10 mag 202217,5817,9017,4417,7117,564.650.153
09 mag 202217,6517,7217,4417,4417,295.014.660
06 mag 202217,9118,0817,6617,7417,594.662.698
05 mag 202218,4018,5517,9317,9917,844.892.173
04 mag 202218,3118,3918,1418,2018,052.918.096
03 mag 202218,0818,3818,0618,3118,154.614.763
02 mag 202218,0018,1017,2017,9517,806.827.060
29 apr 202218,1318,2017,9118,1017,953.485.129
28 apr 202218,2418,2617,8818,0017,854.568.683
27 apr 202218,0018,2417,7618,1017,955.555.196
26 apr 202218,2918,3018,0418,0617,914.893.119
25 apr 202218,2418,2818,0118,1217,975.554.763
22 apr 202218,5018,5818,2718,4218,268.154.787
21 apr 202218,7918,9318,6718,6718,515.102.647
20 apr 202218,8318,8818,6018,7618,616.239.086
19 apr 202219,2019,2318,5818,7518,599.599.569
14 apr 202219,1219,3719,0319,2619,104.928.945
13 apr 202219,2719,4219,0219,1819,034.828.608
12 apr 202219,3719,3918,9619,2719,119.007.026
11 apr 202219,4619,7219,4219,4419,284.614.740
08 apr 202219,6619,7719,3219,5819,426.981.816
07 apr 202219,9420,0419,3019,3619,209.232.540
06 apr 202220,0920,3919,9219,9819,817.386.796
05 apr 202220,2020,4819,9920,2120,046.443.625
04 apr 202221,0421,3820,2820,3020,139.005.729
01 apr 202220,9021,5520,8221,1120,9310.921.429
31 mar 202220,2020,8620,1520,7720,6011.260.196
30 mar 202219,7520,2719,6720,1219,9510.618.253
29 mar 202220,3620,5319,5819,7319,5715.007.472
28 mar 202219,4320,4019,4220,1419,9714.733.341
25 mar 202219,1119,5219,1119,4219,2610.166.818
24 mar 202218,9519,2318,9019,0718,919.207.724
23 mar 202218,8918,9718,8118,8818,725.145.780
22 mar 202218,7318,9318,7018,8218,664.296.578
21 mar 202218,7018,9218,7018,7418,585.057.436
18 mar 202218,6818,8218,4918,7718,6217.285.196
17 mar 202218,5618,6918,3418,6118,4513.399.054
16 mar 202218,2318,7918,2218,5818,4211.303.014
15 mar 202217,5218,1517,5217,9117,7610.096.800
14 mar 202217,4017,8717,2917,6517,5010.272.441
11 mar 202216,8317,4416,8117,1717,039.023.591
10 mar 202217,1717,1716,5616,8016,666.318.342
09 mar 202216,6816,9916,6116,9616,829.554.601
08 mar 202215,7716,6415,7116,1716,0410.028.130
07 mar 202215,7616,3015,3015,8615,7312.464.644
04 mar 202216,9216,9716,2216,2316,0910.030.323
03 mar 202217,2217,4217,0817,1517,013.572.910
02 mar 202217,2017,3516,9717,2317,086.456.422
01 mar 202217,7017,9717,3217,3317,196.965.863
28 feb 202217,6017,7317,3917,7317,587.497.126
25 feb 202217,5617,9517,2017,8917,748.063.379
24 feb 202217,5017,8817,2517,4717,3212.286.840
23 feb 202218,2418,4118,0618,1718,024.259.147
22 feb 202218,0018,2717,9218,1217,976.141.277
21 feb 202218,6118,7418,2118,3518,204.477.407
18 feb 202218,6718,7318,4918,5418,393.509.650
17 feb 202218,9018,9418,5018,6118,455.085.745
16 feb 202218,7119,0018,7118,9518,805.076.033
15 feb 202218,3518,7718,2818,6918,535.607.680
14 feb 202218,2418,3717,9018,3518,208.900.583
*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...