Assicurazioni Generali (G.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

18,00

-0,10

(-0,58%)

Alla chiusura: 05:41PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mag 2022	18,08	18,20	17,84	18,00	16,93	8.826.584
19 mag 2022	18,14	18,32	18,03	18,10	17,02	8.843.595
18 mag 2022	18,12	18,17	17,91	18,00	16,93	3.968.470
17 mag 2022	17,95	18,26	17,94	18,10	17,02	6.086.063
16 mag 2022	17,70	17,88	17,59	17,82	16,76	3.406.202
13 mag 2022	17,75	17,78	17,57	17,74	16,68	3.720.029
12 mag 2022	17,60	17,73	17,50	17,67	16,62	4.482.591
11 mag 2022	17,72	17,84	17,55	17,76	16,70	5.183.768
10 mag 2022	17,58	17,90	17,44	17,71	16,66	4.650.153
09 mag 2022	17,65	17,72	17,44	17,44	16,40	5.014.660
06 mag 2022	17,91	18,08	17,66	17,74	16,68	4.662.698
05 mag 2022	18,40	18,55	17,93	17,99	16,92	4.892.173
04 mag 2022	18,31	18,39	18,14	18,20	17,12	2.918.096
03 mag 2022	18,08	18,38	18,06	18,31	17,22	4.614.763
02 mag 2022	18,00	18,10	17,20	17,95	16,88	6.827.060
29 apr 2022	18,13	18,20	17,91	18,10	17,02	3.485.129
28 apr 2022	18,24	18,26	17,88	18,00	16,93	4.568.683
27 apr 2022	18,00	18,24	17,76	18,10	17,03	5.555.196
26 apr 2022	18,29	18,30	18,04	18,06	16,99	4.893.119
25 apr 2022	18,24	18,28	18,01	18,12	17,04	5.554.763
22 apr 2022	18,50	18,58	18,27	18,42	17,32	8.154.787
21 apr 2022	18,79	18,93	18,67	18,67	17,56	5.102.647
20 apr 2022	18,83	18,88	18,60	18,76	17,65	6.239.086
19 apr 2022	19,20	19,23	18,58	18,75	17,64	9.599.569
14 apr 2022	19,12	19,37	19,03	19,26	18,12	4.928.945
13 apr 2022	19,27	19,42	19,02	19,18	18,04	4.828.608
12 apr 2022	19,37	19,39	18,96	19,27	18,13	9.007.026
11 apr 2022	19,46	19,72	19,42	19,44	18,28	4.614.740
08 apr 2022	19,66	19,77	19,32	19,58	18,42	6.981.816
07 apr 2022	19,94	20,04	19,30	19,36	18,21	9.232.540
06 apr 2022	20,09	20,39	19,92	19,98	18,79	7.386.796
05 apr 2022	20,20	20,48	19,99	20,21	19,01	6.443.625
04 apr 2022	21,04	21,38	20,28	20,30	19,09	9.005.729
01 apr 2022	20,90	21,55	20,82	21,11	19,85	10.921.429
31 mar 2022	20,20	20,86	20,15	20,77	19,53	11.260.196
30 mar 2022	19,75	20,27	19,67	20,12	18,92	10.618.253
29 mar 2022	20,36	20,53	19,58	19,73	18,56	15.007.472
28 mar 2022	19,43	20,40	19,42	20,14	18,94	14.733.341
25 mar 2022	19,11	19,52	19,11	19,42	18,27	10.166.818
24 mar 2022	18,95	19,23	18,90	19,07	17,93	9.207.724
23 mar 2022	18,89	18,97	18,81	18,88	17,76	5.145.780
22 mar 2022	18,73	18,93	18,70	18,82	17,70	4.296.578
21 mar 2022	18,70	18,92	18,70	18,74	17,62	5.057.436
18 mar 2022	18,68	18,82	18,49	18,77	17,66	17.285.196
17 mar 2022	18,56	18,69	18,34	18,61	17,50	13.399.054
16 mar 2022	18,23	18,79	18,22	18,58	17,47	11.303.014
15 mar 2022	17,52	18,15	17,52	17,91	16,85	10.096.800
14 mar 2022	17,40	17,87	17,29	17,65	16,60	10.272.441
11 mar 2022	16,83	17,44	16,81	17,17	16,15	9.023.591
10 mar 2022	17,17	17,17	16,56	16,80	15,80	6.318.342
09 mar 2022	16,68	16,99	16,61	16,96	15,95	9.554.601
08 mar 2022	15,77	16,64	15,71	16,17	15,21	10.028.130
07 mar 2022	15,76	16,30	15,30	15,86	14,92	12.464.644
04 mar 2022	16,92	16,97	16,22	16,23	15,26	10.030.323
03 mar 2022	17,22	17,42	17,08	17,15	16,13	3.572.910
02 mar 2022	17,20	17,35	16,97	17,23	16,20	6.456.422
01 mar 2022	17,70	17,97	17,32	17,33	16,30	6.965.863
28 feb 2022	17,60	17,73	17,39	17,73	16,68	7.497.126
25 feb 2022	17,56	17,95	17,20	17,89	16,83	8.063.379
24 feb 2022	17,50	17,88	17,25	17,47	16,43	12.286.840
23 feb 2022	18,24	18,41	18,06	18,17	17,09	4.259.147
22 feb 2022	18,00	18,27	17,92	18,12	17,04	6.141.277
21 feb 2022	18,61	18,74	18,21	18,35	17,26	4.477.407
18 feb 2022	18,67	18,73	18,49	18,54	17,44	3.509.650
17 feb 2022	18,90	18,94	18,50	18,61	17,50	5.085.745
16 feb 2022	18,71	19,00	18,71	18,95	17,83	5.076.033
15 feb 2022	18,35	18,77	18,28	18,69	17,58	5.607.680
14 feb 2022	18,24	18,37	17,90	18,35	17,26	8.900.583
11 feb 2022	18,57	18,63	18,39	18,62	17,51	3.542.442
10 feb 2022	18,47	18,69	18,45	18,65	17,54	4.968.596
09 feb 2022	18,48	18,49	18,33	18,44	17,34	3.922.104
08 feb 2022	18,19	18,43	18,16	18,34	17,25	3.546.227
07 feb 2022	18,51	18,52	18,06	18,19	17,11	5.089.672
04 feb 2022	18,69	18,74	18,17	18,41	17,31	5.257.364
03 feb 2022	18,75	18,82	18,59	18,67	17,56	4.702.601
02 feb 2022	18,60	18,91	18,60	18,76	17,65	4.947.772
01 feb 2022	18,60	18,75	18,59	18,68	17,57	3.634.331
31 gen 2022	18,52	18,69	18,42	18,58	17,48	6.669.744
28 gen 2022	18,21	18,33	18,16	18,26	17,18	3.390.207
27 gen 2022	17,85	18,38	17,84	18,28	17,19	4.035.193
26 gen 2022	18,00	18,15	17,93	18,05	16,98	4.602.059
25 gen 2022	17,83	17,99	17,72	17,90	16,83	4.768.825
24 gen 2022	18,08	18,20	17,58	17,80	16,74	7.280.068
21 gen 2022	18,75	18,78	18,17	18,27	17,18	9.405.183
20 gen 2022	18,74	18,91	18,70	18,88	17,75	3.329.355
19 gen 2022	18,74	18,80	18,56	18,72	17,61	7.807.260
18 gen 2022	18,53	18,88	18,42	18,85	17,73	7.901.405
17 gen 2022	18,48	18,62	18,31	18,58	17,48	5.020.767
14 gen 2022	18,60	18,65	18,42	18,44	17,34	8.633.579
13 gen 2022	18,73	18,81	18,64	18,73	17,61	2.525.753
12 gen 2022	18,63	18,76	18,50	18,75	17,63	3.613.089
11 gen 2022	18,51	18,59	18,35	18,59	17,48	2.928.563
10 gen 2022	18,57	18,63	18,37	18,46	17,36	3.165.686
07 gen 2022	18,55	18,57	18,43	18,57	17,47	3.772.558
06 gen 2022	18,57	18,75	18,43	18,47	17,37	5.909.180
05 gen 2022	19,00	19,04	18,82	18,90	17,77	3.407.879
04 gen 2022	18,88	19,08	18,83	19,00	17,87	4.396.718
03 gen 2022	18,60	18,88	18,57	18,82	17,70	2.801.936
30 dic 2021	18,66	18,66	18,57	18,63	17,52	1.786.752
29 dic 2021	18,75	18,81	18,60	18,68	17,57	2.381.748
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...

Dow Jones31.261,90+8,80(+0,03%)

Nasdaq 11.354,62-33,88(-0,30%)

Nikkei 22526.739,030,00(0,00%)

EUR/USD1,0578+0,0016(+0,15%)

BTC-EUR28.705,34+705,61(+2,52%)

CMC Crypto 200678,31+4,93(+0,73%)

Assicurazioni Generali (G.MI)

Dow Jones
31.261,90
+8,80(+0,03%)

Nasdaq
11.354,62
-33,88(-0,30%)

Nikkei 225
26.739,03
0,00(0,00%)

EUR/USD
1,0578
+0,0016(+0,15%)

BTC-EUR
28.705,34
+705,61(+2,52%)

CMC Crypto 200
678,31
+4,93(+0,73%)