Italia markets open in 6 hours 36 minutes
Dow Jones
33.596,34 -350,76 (-1,03%) Nasdaq
11.014,89 -225,05 (-2,00%) Nikkei 225
27.709,65 -176,22 (-0,63%) EUR/USD
1,0461 -0,0008 (-0,07%) BTC-EUR
16.321,55 -124,01 (-0,75%) CMC Crypto 200
402,93 +1,13 (+0,28%)
Assicurazioni Generali (G.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 22 set 2022 | 14,70 | 15,01 | 14,70 | 14,80 | 14,33 | 2.562.365 |
| 21 set 2022 | 14,76 | 15,03 | 14,68 | 14,91 | 14,44 | 3.276.314 |
| 20 set 2022 | 15,16 | 15,24 | 14,81 | 14,88 | 14,40 | 4.020.982 |
| 19 set 2022 | 15,09 | 15,25 | 14,84 | 15,17 | 14,69 | 2.670.589 |
| 16 set 2022 | 15,10 | 15,31 | 14,94 | 15,12 | 14,64 | 9.350.652 |
| 15 set 2022 | 15,33 | 15,41 | 15,15 | 15,27 | 14,78 | 1.906.421 |
| 14 set 2022 | 15,14 | 15,34 | 15,07 | 15,32 | 14,84 | 3.453.578 |
| 13 set 2022 | 15,45 | 15,48 | 15,16 | 15,19 | 14,70 | 3.948.735 |
| 12 set 2022 | 15,02 | 15,43 | 15,02 | 15,42 | 14,93 | 3.873.082 |
| 09 set 2022 | 14,70 | 15,02 | 14,70 | 14,95 | 14,47 | 3.319.291 |
| 08 set 2022 | 14,66 | 14,77 | 14,36 | 14,68 | 14,21 | 2.652.768 |
| 07 set 2022 | 14,60 | 14,65 | 14,43 | 14,57 | 14,11 | 3.922.653 |
| 06 set 2022 | 14,60 | 14,74 | 14,52 | 14,60 | 14,13 | 2.477.481 |
| 05 set 2022 | 14,84 | 14,90 | 14,54 | 14,61 | 14,15 | 2.631.381 |
| 02 set 2022 | 14,62 | 15,05 | 14,59 | 15,02 | 14,55 | 3.064.638 |
| 01 set 2022 | 14,47 | 14,56 | 14,36 | 14,51 | 14,05 | 3.274.827 |
| 31 ago 2022 | 14,93 | 14,95 | 14,64 | 14,64 | 14,17 | 4.261.799 |
| 30 ago 2022 | 14,70 | 15,04 | 14,69 | 14,82 | 14,35 | 3.981.288 |
| 29 ago 2022 | 14,63 | 14,69 | 14,45 | 14,65 | 14,18 | 2.839.695 |
| 26 ago 2022 | 15,17 | 15,17 | 14,73 | 14,73 | 14,25 | 2.804.916 |
| 25 ago 2022 | 14,95 | 15,09 | 14,86 | 15,07 | 14,59 | 2.773.293 |
| 24 ago 2022 | 15,00 | 15,06 | 14,85 | 14,87 | 14,39 | 2.888.218 |
| 23 ago 2022 | 14,87 | 15,09 | 14,84 | 15,04 | 14,56 | 2.240.127 |
| 22 ago 2022 | 15,06 | 15,14 | 14,91 | 14,94 | 14,47 | 2.301.062 |
| 19 ago 2022 | 15,31 | 15,37 | 15,06 | 15,10 | 14,62 | 2.727.642 |
| 18 ago 2022 | 15,27 | 15,41 | 15,27 | 15,41 | 14,92 | 1.890.097 |
| 17 ago 2022 | 15,39 | 15,52 | 15,23 | 15,28 | 14,79 | 1.978.117 |
| 16 ago 2022 | 15,50 | 15,68 | 15,36 | 15,36 | 14,87 | 3.042.243 |
| 12 ago 2022 | 15,39 | 15,50 | 15,38 | 15,48 | 14,99 | 2.527.333 |
| 11 ago 2022 | 15,32 | 15,40 | 15,23 | 15,36 | 14,87 | 2.310.436 |
| 10 ago 2022 | 15,12 | 15,36 | 15,09 | 15,28 | 14,79 | 2.831.222 |
| 09 ago 2022 | 15,00 | 15,27 | 14,98 | 15,12 | 14,64 | 2.667.233 |
| 08 ago 2022 | 15,05 | 15,16 | 14,85 | 15,04 | 14,56 | 2.412.619 |
| 05 ago 2022 | 14,88 | 15,04 | 14,79 | 15,04 | 14,56 | 2.699.594 |
| 04 ago 2022 | 14,78 | 14,95 | 14,73 | 14,80 | 14,33 | 4.384.406 |
| 03 ago 2022 | 14,59 | 14,72 | 14,48 | 14,68 | 14,21 | 3.735.126 |
| 02 ago 2022 | 14,84 | 14,85 | 14,40 | 14,60 | 14,13 | 3.998.821 |
| 01 ago 2022 | 14,73 | 15,13 | 14,70 | 14,89 | 14,41 | 4.733.902 |
| 29 lug 2022 | 14,54 | 14,71 | 14,44 | 14,59 | 14,12 | 3.548.875 |
| 28 lug 2022 | 14,31 | 14,44 | 14,26 | 14,44 | 13,98 | 2.979.994 |
| 27 lug 2022 | 14,21 | 14,31 | 14,02 | 14,21 | 13,76 | 2.668.143 |
| 26 lug 2022 | 14,50 | 14,55 | 14,22 | 14,26 | 13,80 | 11.243.026 |
| 25 lug 2022 | 14,30 | 14,55 | 14,30 | 14,55 | 14,09 | 2.404.776 |
| 22 lug 2022 | 14,20 | 14,43 | 14,17 | 14,30 | 13,84 | 2.486.689 |
| 21 lug 2022 | 14,07 | 14,32 | 13,80 | 14,24 | 13,79 | 6.429.481 |
| 20 lug 2022 | 14,80 | 14,84 | 14,19 | 14,27 | 13,81 | 4.877.324 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
