Italia markets close in 6 hours 19 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 202318,2118,4318,1918,3318,33953.350
08 feb 202318,1418,2918,1418,1618,162.933.139
07 feb 202318,1118,1318,0218,1018,101.885.792
06 feb 202317,9518,1117,8518,1118,113.629.439
03 feb 202318,0818,1117,9418,0518,053.264.221
02 feb 202318,2018,2718,0818,1518,153.578.533
01 feb 202317,9318,2417,9218,1818,184.659.889
31 gen 202317,9818,1017,7817,9017,904.074.363
30 gen 202317,8918,1217,8318,0118,012.979.236
27 gen 202317,8817,9917,8417,9417,942.477.248
26 gen 202317,9217,9717,7917,9117,912.555.638
25 gen 202317,9417,9517,7217,8617,863.403.422
24 gen 202317,8517,9317,8317,9217,922.893.595
23 gen 202317,7718,0317,6717,8417,843.224.308
20 gen 202317,4717,8617,4417,7617,767.270.789
19 gen 202317,4817,5317,3217,3717,373.788.420
18 gen 202317,4717,6517,4517,5217,523.496.597
17 gen 202317,4417,5317,3917,5117,512.839.496
16 gen 202317,3317,5017,3317,4217,422.517.504
13 gen 202317,4517,4517,2917,3517,351.775.331
12 gen 202317,2517,4517,1817,3917,393.805.837
11 gen 202317,3917,4417,1717,4017,402.566.221
10 gen 202317,1117,3717,0817,3317,332.756.978
09 gen 202317,2017,3017,0117,1817,184.736.512
06 gen 202317,2717,3417,2117,3417,341.770.673
05 gen 202317,4217,4317,1617,2717,272.149.995
04 gen 202316,9217,3316,8617,2717,274.857.112
03 gen 202316,7916,9216,6916,8516,852.678.337
02 gen 202316,7116,7816,6416,7716,771.455.931
30 dic 202216,7716,8016,5816,6116,611.364.870
29 dic 202216,6116,8216,6016,8216,821.308.772
28 dic 202216,7516,7816,6516,6916,691.530.604
27 dic 202216,8716,8816,6816,7516,751.443.196
23 dic 202216,8216,8616,7516,8016,801.716.333
22 dic 202216,9117,0216,8016,8516,853.062.284
21 dic 202216,7816,9916,7016,9816,983.453.831
20 dic 202216,5816,7316,5716,7316,732.245.072
19 dic 202216,5316,7716,5316,6816,683.147.816
16 dic 202216,5516,6416,3916,5016,506.407.877
15 dic 202217,2717,3416,5116,5616,5610.345.656
14 dic 202217,4417,4617,3017,3817,385.705.390
13 dic 202217,3517,5517,2617,4417,444.918.401
12 dic 202217,2517,3817,1517,2617,262.538.869
09 dic 202217,2517,3417,0817,3217,325.244.536
08 dic 202217,1117,3017,1117,2017,202.391.378
07 dic 202217,2517,4417,2117,3217,323.384.596
06 dic 202217,0717,4217,0717,2117,213.654.628
05 dic 202217,1517,3617,1317,2217,221.748.815
02 dic 202217,2117,3417,1617,2317,233.194.180
01 dic 202217,0817,2716,9217,1317,133.717.737
30 nov 202216,9717,0916,8816,9416,945.883.393
29 nov 202216,7216,9916,6616,9416,943.496.495
28 nov 202216,8516,8916,6716,7016,703.464.049
25 nov 202217,0017,0216,8916,9316,932.631.305
24 nov 202216,9317,0816,8916,9516,953.941.566
23 nov 202217,0017,0916,8616,9116,914.889.106
22 nov 202217,0617,1916,9816,9816,982.805.548
21 nov 202217,1717,3317,0317,0717,073.044.306
18 nov 202217,1017,3217,0917,2617,263.967.734
17 nov 202217,1717,2516,8917,0017,002.969.110
16 nov 202217,0917,1717,0217,0817,083.049.898
15 nov 202217,1117,2116,9117,1017,103.768.252
14 nov 202216,9617,0916,8417,0817,083.068.180
11 nov 202216,8017,0516,5616,8616,865.191.415
10 nov 202216,3916,7416,3416,6616,665.534.885
09 nov 202216,2016,4016,1416,3316,333.257.631
08 nov 202215,9916,3115,8916,2216,223.958.469
07 nov 202215,6916,0415,6316,0016,004.015.866
04 nov 202215,4015,7715,2615,6915,694.215.263
03 nov 202215,1515,4015,1315,4015,403.140.800
02 nov 202215,3515,4415,2415,2515,252.199.431
01 nov 202215,2715,4815,2615,3415,342.933.138
31 ott 202215,0715,2615,0215,1915,192.619.687
28 ott 202214,8815,0714,8715,0715,072.033.194
27 ott 202214,8515,0714,7715,0715,072.680.668
26 ott 202214,8514,9014,7314,8814,882.513.146
25 ott 202214,9014,9714,5614,8514,853.400.842
24 ott 202214,5114,8814,4914,8414,843.612.265
21 ott 202214,5714,6414,3414,4414,443.963.306
20 ott 202214,6014,7314,5314,6914,692.022.538
19 ott 202214,5114,6514,4614,6514,652.813.046
18 ott 202214,5414,6114,4014,4814,483.124.336
18 ott 20220.46 Dividendo
17 ott 202214,2214,5014,1614,4013,942.290.424
14 ott 202214,2714,4514,0614,2313,7810.449.442
13 ott 202213,6914,0913,6914,0613,616.634.110
12 ott 202213,9813,9813,6913,8113,363.865.413
11 ott 202213,9013,9813,7313,9813,544.257.158
10 ott 202213,6714,0713,6714,0013,554.828.701
07 ott 202213,8413,9913,7013,7413,312.975.316
06 ott 202214,2314,2813,8113,8813,443.812.376
05 ott 202214,4314,4814,1314,2013,753.420.008
04 ott 202214,1614,5414,1314,5014,045.033.768
03 ott 202213,9914,0813,6814,0213,574.021.737
30 set 202214,0014,3913,9014,0213,576.285.925
29 set 202214,0614,1013,7013,8513,404.273.353
28 set 202214,1214,2313,9414,0713,624.853.426
27 set 202214,6314,6914,1814,2213,764.121.985
26 set 202214,3214,6914,2814,5714,105.304.493
23 set 202214,8114,8514,3514,4313,974.936.224
*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...