Italia Markets close in 3 hrs 46 mins

Assicurazioni Generali (G.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,17-0,67 (-2,81%)
In data: 01:29PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202423,6423,6423,0023,1723,174.747.664
20 mag 202423,8023,9923,7223,8423,845.252.431
17 mag 202424,8424,9624,7724,8824,886.831.872
16 mag 202424,7224,9024,6924,8424,844.682.993
15 mag 202424,8024,9824,6024,6024,604.930.229
14 mag 202424,5324,7224,3424,6824,686.331.400
13 mag 202424,4524,5324,3224,4924,493.568.677
10 mag 202424,1924,4824,1324,4024,404.602.093
09 mag 202423,9324,1123,8724,0824,082.992.831
08 mag 202423,9624,0723,7323,9023,903.244.245
07 mag 202423,3923,9723,3823,9423,946.336.455
06 mag 202423,0823,3623,0323,3423,342.397.590
03 mag 202423,2523,2823,0023,0123,012.932.796
02 mag 202422,9523,2922,9523,2023,203.421.409
30 apr 202422,9923,0122,9022,9022,902.577.169
29 apr 202422,8523,0422,7922,9322,933.026.098
26 apr 202422,8922,9022,7122,8022,802.270.217
25 apr 202423,0723,0722,6122,7622,762.531.641
24 apr 202423,0923,1722,9523,0323,032.196.076
23 apr 202422,8823,1222,8323,0923,093.013.136
22 apr 202422,8422,8722,7422,7722,772.075.722
19 apr 202422,5022,7022,2722,6722,672.979.292
18 apr 202422,5922,6122,4022,5322,533.046.962
17 apr 202422,3722,6422,3722,4722,473.400.485
16 apr 202422,4622,4922,2422,3622,363.879.781
15 apr 202422,7922,8822,5922,6622,665.449.548
12 apr 202422,7022,8822,6722,7622,762.380.503
11 apr 202422,7622,9022,4222,6522,653.431.114
10 apr 202422,8622,9322,6222,8222,822.555.758
09 apr 202423,0823,1222,6722,7922,793.010.283
08 apr 202422,9423,1222,9423,1223,121.665.923
05 apr 202422,8822,9722,6922,9422,944.557.850
04 apr 202423,3823,4723,1323,1623,162.916.843
03 apr 202423,4323,5523,3923,4223,422.101.388
02 apr 202423,4423,6923,3123,4223,422.978.982
28 mar 202423,5923,6323,4623,4623,463.546.550
27 mar 202423,5523,7023,5023,6723,672.477.297
26 mar 202423,4623,6223,4223,5423,542.740.609
25 mar 202423,2523,4923,2223,4623,463.284.336
22 mar 202423,1623,2423,1123,2023,202.707.490
21 mar 202423,0223,2523,0223,1723,173.599.574
20 mar 202422,9522,9922,8822,9822,981.956.219
19 mar 202422,7022,9522,6922,9522,952.325.434
18 mar 202422,7622,8022,6622,7522,752.436.769
15 mar 202422,6222,8822,6022,7322,7311.676.635
14 mar 202422,6822,6922,5122,6622,663.557.433
13 mar 202422,5222,7522,4422,6422,643.680.596
12 mar 202422,5222,6322,3522,4222,425.046.500
11 mar 202422,1122,3522,0822,3022,303.128.217
08 mar 202422,1022,2422,0722,2222,222.146.739
07 mar 202422,1622,2022,0722,0722,073.063.616
06 mar 202422,1122,2722,0022,1622,163.447.026
05 mar 202422,0022,1721,9422,1722,172.604.430
04 mar 202421,9222,0921,7921,9921,992.594.791
01 mar 202421,9922,0921,9121,9521,952.285.296
29 feb 202421,8622,0221,8621,9221,924.609.587
28 feb 202421,9821,9921,8021,8921,891.913.847
27 feb 202422,0022,1521,8021,9221,923.450.063
26 feb 202422,2022,3522,0922,1422,143.230.773
23 feb 202421,5022,2821,4822,1422,147.086.909
22 feb 202421,2721,5221,2621,4421,443.874.015
21 feb 202420,9321,1920,9121,1921,192.928.720
20 feb 202420,7020,9820,7020,9320,932.050.197
19 feb 202420,8620,8720,6920,8020,802.189.642
16 feb 202420,7420,9520,7220,8720,874.047.140
15 feb 202420,6020,7120,5820,7120,712.225.183
14 feb 202420,5120,5820,4720,5420,541.580.907
13 feb 202420,5620,6320,4920,5520,551.903.403
12 feb 202420,4820,5520,3520,5520,552.850.611
09 feb 202420,6020,6720,2920,4020,402.565.284
08 feb 202420,7020,7320,5120,5920,592.857.288
07 feb 202420,5920,6620,4620,5420,542.696.219
06 feb 202420,6220,7820,5520,6220,622.076.612
05 feb 202420,6020,6520,4520,6120,611.981.065
02 feb 202420,5520,7120,4720,6120,612.056.404
01 feb 202420,6320,7120,3920,4820,483.224.011
31 gen 202420,5920,7920,5620,6920,693.700.403
30 gen 202420,6920,7020,3220,5520,553.703.803
29 gen 202420,4920,7120,4520,5220,523.538.609
26 gen 202420,3120,5120,2920,4320,432.228.399
25 gen 202420,3020,4320,2320,3520,352.409.113
24 gen 202420,4420,5120,3220,4120,411.981.250
23 gen 202420,5020,6420,2920,3920,393.810.243
22 gen 202420,4220,5320,2920,4720,472.550.474
19 gen 202420,6320,6320,3120,3320,333.283.236
18 gen 202420,0920,5720,0420,4220,425.180.865
17 gen 202419,9520,1619,7720,1420,145.034.854
16 gen 202419,8520,0619,7820,0620,065.489.041
15 gen 202419,8019,8619,7519,8019,801.202.333
12 gen 202419,7419,9019,6819,7019,702.419.913
11 gen 202419,8519,8519,6619,7219,722.110.940
10 gen 202419,6819,8019,6219,7419,741.771.579
09 gen 202419,7819,9719,5619,6819,682.485.775
08 gen 202419,7519,8219,5819,8019,801.689.639
05 gen 202419,6619,8219,5719,7419,742.047.125
04 gen 202419,4519,7619,4419,7619,763.834.464
03 gen 202419,3919,5519,2519,3419,342.367.419
02 gen 202419,1419,5319,1419,3619,362.805.610
29 dic 202319,1119,2219,0819,1019,101.015.827
28 dic 202319,2519,2719,0919,0919,091.488.021
*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...