Yahoo

Mail

Italia Markets open in 8 hrs 12 mins

Dow Jones
32.394,25
-37,83(-0,12%)
Nasdaq
11.716,08
-52,76(-0,45%)
Nikkei 225
27.518,25
+41,38(+0,15%)
EUR/USD
1,0846
+0,0042(+0,3905%)
BTC-EUR
25.075,19
+62,54(+0,25%)
CMC Crypto 200
598,52
+355,84(+146,63%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
29 mar 2023	-	-	-	-	-	-
28 mar 2023	-	-	-	-	-	-
27 mar 2023	17,94	18,01	17,75	17,84	17,84	2.439.296
24 mar 2023	17,99	18,02	17,50	17,69	17,69	4.167.777
23 mar 2023	18,13	18,17	17,82	18,04	18,04	2.557.630
22 mar 2023	18,17	18,28	18,08	18,09	18,09	2.303.019
21 mar 2023	17,79	18,25	17,74	18,18	18,18	5.576.186
20 mar 2023	17,05	17,70	16,67	17,61	17,61	4.861.758
17 mar 2023	17,64	17,87	17,13	17,22	17,22	14.292.623
16 mar 2023	17,68	17,75	17,18	17,54	17,54	5.995.520
15 mar 2023	18,44	18,44	17,16	17,36	17,36	10.755.474
14 mar 2023	18,05	18,59	17,99	18,44	18,44	6.136.729
13 mar 2023	18,40	18,40	17,49	17,80	17,80	6.293.062
10 mar 2023	18,44	18,48	18,15	18,42	18,42	4.674.518
09 mar 2023	18,86	18,88	18,58	18,63	18,63	2.609.192
08 mar 2023	18,67	18,84	18,66	18,81	18,81	1.982.282
07 mar 2023	18,67	18,92	18,67	18,76	18,76	3.045.135
06 mar 2023	18,60	18,82	18,59	18,76	18,76	2.460.705
03 mar 2023	18,64	18,67	18,53	18,60	18,60	2.461.624
02 mar 2023	18,50	18,60	18,43	18,52	18,52	1.793.043
01 mar 2023	18,66	18,74	18,44	18,53	18,53	3.239.116
28 feb 2023	18,31	18,72	18,31	18,71	18,71	8.693.113
27 feb 2023	18,25	18,44	18,21	18,34	18,34	3.393.856
24 feb 2023	18,19	18,35	18,08	18,15	18,15	2.866.402
23 feb 2023	18,08	18,25	18,08	18,16	18,16	2.715.081
22 feb 2023	18,28	18,33	17,91	18,13	18,13	3.441.917
21 feb 2023	18,33	18,42	18,17	18,34	18,34	2.790.098
20 feb 2023	18,43	18,47	18,34	18,36	18,36	2.407.339
17 feb 2023	18,28	18,42	18,20	18,32	18,32	3.180.490
16 feb 2023	18,37	18,39	18,16	18,31	18,31	3.254.847
15 feb 2023	18,18	18,36	18,15	18,34	18,34	2.928.715
14 feb 2023	18,30	18,39	18,23	18,25	18,25	2.393.037
13 feb 2023	18,28	18,33	18,24	18,26	18,26	1.932.594
10 feb 2023	18,19	18,33	18,11	18,25	18,25	3.182.588
09 feb 2023	18,21	18,43	18,19	18,22	18,22	3.157.170
08 feb 2023	18,14	18,29	18,14	18,16	18,16	2.933.139
07 feb 2023	18,11	18,13	18,02	18,10	18,10	1.885.792
06 feb 2023	17,95	18,11	17,85	18,11	18,11	3.629.439
03 feb 2023	18,08	18,11	17,94	18,05	18,05	3.264.221
02 feb 2023	18,20	18,27	18,08	18,15	18,15	3.578.533
01 feb 2023	17,93	18,24	17,92	18,18	18,18	4.659.889
31 gen 2023	17,98	18,10	17,78	17,90	17,90	4.074.363
30 gen 2023	17,89	18,12	17,83	18,01	18,01	2.979.236
27 gen 2023	17,88	17,99	17,84	17,94	17,94	2.477.248
26 gen 2023	17,92	17,97	17,79	17,91	17,91	2.555.638
25 gen 2023	17,94	17,95	17,72	17,86	17,86	3.403.422
24 gen 2023	17,85	17,93	17,83	17,92	17,92	2.893.595
23 gen 2023	17,77	18,03	17,67	17,84	17,84	3.224.308
20 gen 2023	17,47	17,86	17,44	17,76	17,76	7.270.789
19 gen 2023	17,48	17,53	17,32	17,37	17,37	3.788.420
18 gen 2023	17,47	17,65	17,45	17,52	17,52	3.496.597
17 gen 2023	17,44	17,53	17,39	17,51	17,51	2.839.496
16 gen 2023	17,33	17,50	17,33	17,42	17,42	2.517.504
13 gen 2023	17,45	17,45	17,29	17,35	17,35	1.775.331
12 gen 2023	17,25	17,45	17,18	17,39	17,39	3.805.837
11 gen 2023	17,39	17,44	17,17	17,40	17,40	2.566.221
10 gen 2023	17,11	17,37	17,08	17,33	17,33	2.756.978
09 gen 2023	17,20	17,30	17,01	17,18	17,18	4.736.512
06 gen 2023	17,27	17,34	17,21	17,34	17,34	1.770.673
05 gen 2023	17,42	17,43	17,16	17,27	17,27	2.149.995
04 gen 2023	16,92	17,33	16,86	17,27	17,27	4.857.112
03 gen 2023	16,79	16,92	16,69	16,85	16,85	2.678.337
02 gen 2023	16,71	16,78	16,64	16,77	16,77	1.455.931
30 dic 2022	16,77	16,80	16,58	16,61	16,61	1.364.870
29 dic 2022	16,61	16,82	16,60	16,82	16,82	1.308.772
28 dic 2022	16,75	16,78	16,65	16,69	16,69	1.530.604
27 dic 2022	16,87	16,88	16,68	16,75	16,75	1.443.196
23 dic 2022	16,82	16,86	16,75	16,80	16,80	1.716.333
22 dic 2022	16,91	17,02	16,80	16,85	16,85	3.062.284
21 dic 2022	16,78	16,99	16,70	16,98	16,98	3.453.831
20 dic 2022	16,58	16,73	16,57	16,73	16,73	2.245.072
19 dic 2022	16,53	16,77	16,53	16,68	16,68	3.147.816
16 dic 2022	16,55	16,64	16,39	16,50	16,50	6.407.877
15 dic 2022	17,27	17,34	16,51	16,56	16,56	10.345.656
14 dic 2022	17,44	17,46	17,30	17,38	17,38	5.705.390
13 dic 2022	17,35	17,55	17,26	17,44	17,44	4.918.401
12 dic 2022	17,25	17,38	17,15	17,26	17,26	2.538.869
09 dic 2022	17,25	17,34	17,08	17,32	17,32	5.244.536
08 dic 2022	17,11	17,30	17,11	17,20	17,20	2.391.378
07 dic 2022	17,25	17,44	17,21	17,32	17,32	3.384.596
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
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 Jones32.394,25-37,83(-0,12%)

Nasdaq 11.716,08-52,76(-0,45%)

Nikkei 22527.518,25+41,38(+0,15%)

EUR/USD1,0846+0,0042(+0,3905%)

BTC-EUR25.075,19+62,54(+0,25%)

CMC Crypto 200598,52+355,84(+146,63%)

Assicurazioni Generali (G.MI)

Dow Jones
32.394,25
-37,83(-0,12%)

Nasdaq
11.716,08
-52,76(-0,45%)

Nikkei 225
27.518,25
+41,38(+0,15%)

EUR/USD
1,0846
+0,0042(+0,3905%)

BTC-EUR
25.075,19
+62,54(+0,25%)

CMC Crypto 200
598,52
+355,84(+146,63%)