Assicurazioni Generali (G.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

18,33

+0,17

(+0,94%)

Al 10:56AM CET. Mercato aperto.

Periodo di tempo:

09 feb 2022 - 09 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 feb 2023	18,21	18,43	18,19	18,33	18,33	953.350
08 feb 2023	18,14	18,29	18,14	18,16	18,16	2.933.139
07 feb 2023	18,11	18,13	18,02	18,10	18,10	1.885.792
06 feb 2023	17,95	18,11	17,85	18,11	18,11	3.629.439
03 feb 2023	18,08	18,11	17,94	18,05	18,05	3.264.221
02 feb 2023	18,20	18,27	18,08	18,15	18,15	3.578.533
01 feb 2023	17,93	18,24	17,92	18,18	18,18	4.659.889
31 gen 2023	17,98	18,10	17,78	17,90	17,90	4.074.363
30 gen 2023	17,89	18,12	17,83	18,01	18,01	2.979.236
27 gen 2023	17,88	17,99	17,84	17,94	17,94	2.477.248
26 gen 2023	17,92	17,97	17,79	17,91	17,91	2.555.638
25 gen 2023	17,94	17,95	17,72	17,86	17,86	3.403.422
24 gen 2023	17,85	17,93	17,83	17,92	17,92	2.893.595
23 gen 2023	17,77	18,03	17,67	17,84	17,84	3.224.308
20 gen 2023	17,47	17,86	17,44	17,76	17,76	7.270.789
19 gen 2023	17,48	17,53	17,32	17,37	17,37	3.788.420
18 gen 2023	17,47	17,65	17,45	17,52	17,52	3.496.597
17 gen 2023	17,44	17,53	17,39	17,51	17,51	2.839.496
16 gen 2023	17,33	17,50	17,33	17,42	17,42	2.517.504
13 gen 2023	17,45	17,45	17,29	17,35	17,35	1.775.331
12 gen 2023	17,25	17,45	17,18	17,39	17,39	3.805.837
11 gen 2023	17,39	17,44	17,17	17,40	17,40	2.566.221
10 gen 2023	17,11	17,37	17,08	17,33	17,33	2.756.978
09 gen 2023	17,20	17,30	17,01	17,18	17,18	4.736.512
06 gen 2023	17,27	17,34	17,21	17,34	17,34	1.770.673
05 gen 2023	17,42	17,43	17,16	17,27	17,27	2.149.995
04 gen 2023	16,92	17,33	16,86	17,27	17,27	4.857.112
03 gen 2023	16,79	16,92	16,69	16,85	16,85	2.678.337
02 gen 2023	16,71	16,78	16,64	16,77	16,77	1.455.931
30 dic 2022	16,77	16,80	16,58	16,61	16,61	1.364.870
29 dic 2022	16,61	16,82	16,60	16,82	16,82	1.308.772
28 dic 2022	16,75	16,78	16,65	16,69	16,69	1.530.604
27 dic 2022	16,87	16,88	16,68	16,75	16,75	1.443.196
23 dic 2022	16,82	16,86	16,75	16,80	16,80	1.716.333
22 dic 2022	16,91	17,02	16,80	16,85	16,85	3.062.284
21 dic 2022	16,78	16,99	16,70	16,98	16,98	3.453.831
20 dic 2022	16,58	16,73	16,57	16,73	16,73	2.245.072
19 dic 2022	16,53	16,77	16,53	16,68	16,68	3.147.816
16 dic 2022	16,55	16,64	16,39	16,50	16,50	6.407.877
15 dic 2022	17,27	17,34	16,51	16,56	16,56	10.345.656
14 dic 2022	17,44	17,46	17,30	17,38	17,38	5.705.390
13 dic 2022	17,35	17,55	17,26	17,44	17,44	4.918.401
12 dic 2022	17,25	17,38	17,15	17,26	17,26	2.538.869
09 dic 2022	17,25	17,34	17,08	17,32	17,32	5.244.536
08 dic 2022	17,11	17,30	17,11	17,20	17,20	2.391.378
07 dic 2022	17,25	17,44	17,21	17,32	17,32	3.384.596
06 dic 2022	17,07	17,42	17,07	17,21	17,21	3.654.628
05 dic 2022	17,15	17,36	17,13	17,22	17,22	1.748.815
02 dic 2022	17,21	17,34	17,16	17,23	17,23	3.194.180
01 dic 2022	17,08	17,27	16,92	17,13	17,13	3.717.737
30 nov 2022	16,97	17,09	16,88	16,94	16,94	5.883.393
29 nov 2022	16,72	16,99	16,66	16,94	16,94	3.496.495
28 nov 2022	16,85	16,89	16,67	16,70	16,70	3.464.049
25 nov 2022	17,00	17,02	16,89	16,93	16,93	2.631.305
24 nov 2022	16,93	17,08	16,89	16,95	16,95	3.941.566
23 nov 2022	17,00	17,09	16,86	16,91	16,91	4.889.106
22 nov 2022	17,06	17,19	16,98	16,98	16,98	2.805.548
21 nov 2022	17,17	17,33	17,03	17,07	17,07	3.044.306
18 nov 2022	17,10	17,32	17,09	17,26	17,26	3.967.734
17 nov 2022	17,17	17,25	16,89	17,00	17,00	2.969.110
16 nov 2022	17,09	17,17	17,02	17,08	17,08	3.049.898
15 nov 2022	17,11	17,21	16,91	17,10	17,10	3.768.252
14 nov 2022	16,96	17,09	16,84	17,08	17,08	3.068.180
11 nov 2022	16,80	17,05	16,56	16,86	16,86	5.191.415
10 nov 2022	16,39	16,74	16,34	16,66	16,66	5.534.885
09 nov 2022	16,20	16,40	16,14	16,33	16,33	3.257.631
08 nov 2022	15,99	16,31	15,89	16,22	16,22	3.958.469
07 nov 2022	15,69	16,04	15,63	16,00	16,00	4.015.866
04 nov 2022	15,40	15,77	15,26	15,69	15,69	4.215.263
03 nov 2022	15,15	15,40	15,13	15,40	15,40	3.140.800
02 nov 2022	15,35	15,44	15,24	15,25	15,25	2.199.431
01 nov 2022	15,27	15,48	15,26	15,34	15,34	2.933.138
31 ott 2022	15,07	15,26	15,02	15,19	15,19	2.619.687
28 ott 2022	14,88	15,07	14,87	15,07	15,07	2.033.194
27 ott 2022	14,85	15,07	14,77	15,07	15,07	2.680.668
26 ott 2022	14,85	14,90	14,73	14,88	14,88	2.513.146
25 ott 2022	14,90	14,97	14,56	14,85	14,85	3.400.842
24 ott 2022	14,51	14,88	14,49	14,84	14,84	3.612.265
21 ott 2022	14,57	14,64	14,34	14,44	14,44	3.963.306
20 ott 2022	14,60	14,73	14,53	14,69	14,69	2.022.538
19 ott 2022	14,51	14,65	14,46	14,65	14,65	2.813.046
18 ott 2022	14,54	14,61	14,40	14,48	14,48	3.124.336
18 ott 2022	0.46 Dividendo
17 ott 2022	14,22	14,50	14,16	14,40	13,94	2.290.424
14 ott 2022	14,27	14,45	14,06	14,23	13,78	10.449.442
13 ott 2022	13,69	14,09	13,69	14,06	13,61	6.634.110
12 ott 2022	13,98	13,98	13,69	13,81	13,36	3.865.413
11 ott 2022	13,90	13,98	13,73	13,98	13,54	4.257.158
10 ott 2022	13,67	14,07	13,67	14,00	13,55	4.828.701
07 ott 2022	13,84	13,99	13,70	13,74	13,31	2.975.316
06 ott 2022	14,23	14,28	13,81	13,88	13,44	3.812.376
05 ott 2022	14,43	14,48	14,13	14,20	13,75	3.420.008
04 ott 2022	14,16	14,54	14,13	14,50	14,04	5.033.768
03 ott 2022	13,99	14,08	13,68	14,02	13,57	4.021.737
30 set 2022	14,00	14,39	13,90	14,02	13,57	6.285.925
29 set 2022	14,06	14,10	13,70	13,85	13,40	4.273.353
28 set 2022	14,12	14,23	13,94	14,07	13,62	4.853.426
27 set 2022	14,63	14,69	14,18	14,22	13,76	4.121.985
26 set 2022	14,32	14,69	14,28	14,57	14,10	5.304.493
23 set 2022	14,81	14,85	14,35	14,43	13,97	4.936.224
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 MIB27.502,72+341,99(+1,26%)

Dow Jones33.949,01-207,68(-0,61%)

Nasdaq 11.910,52-203,27(-1,68%)

Nikkei 22527.584,35-22,11(-0,08%)

Petrolio78,56+0,09(+0,11%)

BTC-EUR21.119,79-583,75(-2,69%)

Assicurazioni Generali (G.MI)

FTSE MIB
27.502,72
+341,99(+1,26%)

Dow Jones
33.949,01
-207,68(-0,61%)

Nasdaq
11.910,52
-203,27(-1,68%)

Nikkei 225
27.584,35
-22,11(-0,08%)

Petrolio
78,56
+0,09(+0,11%)

BTC-EUR
21.119,79
-583,75(-2,69%)