Italia markets open in 55 minutes

Assicurazioni Generali (G.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
18,61+0,42 (+2,31%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 set 202117,3517,4917,2617,3516,934.994.850
31 ago 202117,0917,3017,0517,2716,856.246.758
30 ago 202117,1717,1817,0517,1116,701.534.763
27 ago 202117,0917,1717,0417,1516,731.967.382
26 ago 202117,0617,2017,0017,0816,662.585.238
25 ago 202117,1117,1417,0517,1316,712.012.588
24 ago 202117,1617,2017,0817,1316,711.814.141
23 ago 202117,1717,2217,0517,1616,742.258.140
20 ago 202117,0717,1316,9917,0716,652.362.468
19 ago 202117,1017,2116,9317,0716,654.628.841
18 ago 202117,1317,3117,0617,2816,863.029.659
17 ago 202117,2017,2017,0617,1816,762.930.261
16 ago 202117,2317,3617,1817,2716,852.703.430
13 ago 202117,2717,4017,2417,3816,952.797.230
12 ago 202117,2417,3517,1817,3216,893.581.818
11 ago 202117,0517,2416,9917,1916,774.030.683
10 ago 202116,9217,0916,9117,0316,612.213.459
09 ago 202116,8917,0016,8516,9716,552.223.045
06 ago 202116,6416,9316,5616,8816,474.490.693
05 ago 202116,5816,6616,5616,6316,223.233.201
04 ago 202116,7616,8216,5216,5816,174.349.147
03 ago 202116,6816,8316,5516,6716,275.689.490
02 ago 202116,8817,0616,8516,8516,443.054.926
30 lug 202116,7516,8916,6716,8516,443.080.314
29 lug 202116,8116,9516,7516,8216,403.135.723
28 lug 202116,7616,8316,7216,7916,382.784.209
27 lug 202116,7216,7816,5916,7516,344.014.245
26 lug 202116,6116,8516,6016,8416,433.198.006
23 lug 202116,8616,8616,7016,7416,333.394.595
22 lug 202116,7916,9716,7716,7916,383.007.617
21 lug 202116,4116,7716,4116,7516,345.143.629
*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...