Italia Markets open in 8 hrs 12 mins

Assicurazioni Generali (G.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,85+0,01 (+0,08%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
29 mar 2022 - 29 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 2023------
28 mar 2023------
27 mar 202317,9418,0117,7517,8417,842.439.296
24 mar 202317,9918,0217,5017,6917,694.167.777
23 mar 202318,1318,1717,8218,0418,042.557.630
22 mar 202318,1718,2818,0818,0918,092.303.019
21 mar 202317,7918,2517,7418,1818,185.576.186
20 mar 202317,0517,7016,6717,6117,614.861.758
17 mar 202317,6417,8717,1317,2217,2214.292.623
16 mar 202317,6817,7517,1817,5417,545.995.520
15 mar 202318,4418,4417,1617,3617,3610.755.474
14 mar 202318,0518,5917,9918,4418,446.136.729
13 mar 202318,4018,4017,4917,8017,806.293.062
10 mar 202318,4418,4818,1518,4218,424.674.518
09 mar 202318,8618,8818,5818,6318,632.609.192
08 mar 202318,6718,8418,6618,8118,811.982.282
07 mar 202318,6718,9218,6718,7618,763.045.135
06 mar 202318,6018,8218,5918,7618,762.460.705
03 mar 202318,6418,6718,5318,6018,602.461.624
02 mar 202318,5018,6018,4318,5218,521.793.043
01 mar 202318,6618,7418,4418,5318,533.239.116
28 feb 202318,3118,7218,3118,7118,718.693.113
27 feb 202318,2518,4418,2118,3418,343.393.856
24 feb 202318,1918,3518,0818,1518,152.866.402
23 feb 202318,0818,2518,0818,1618,162.715.081
22 feb 202318,2818,3317,9118,1318,133.441.917
21 feb 202318,3318,4218,1718,3418,342.790.098
20 feb 202318,4318,4718,3418,3618,362.407.339
17 feb 202318,2818,4218,2018,3218,323.180.490
16 feb 202318,3718,3918,1618,3118,313.254.847
15 feb 202318,1818,3618,1518,3418,342.928.715
14 feb 202318,3018,3918,2318,2518,252.393.037
13 feb 202318,2818,3318,2418,2618,261.932.594
10 feb 202318,1918,3318,1118,2518,253.182.588
09 feb 202318,2118,4318,1918,2218,223.157.170
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
*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...