Italia markets open in 6 hours 36 minutes

Assicurazioni Generali (G.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,21-0,01 (-0,03%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 nov 202215,9916,3115,8916,2216,223.958.469
07 nov 202215,6916,0415,6316,0016,004.015.866
04 nov 202215,4015,7715,2615,6915,694.215.263
03 nov 202215,1515,4015,1315,4015,403.140.800
02 nov 202215,3515,4415,2415,2515,252.199.431
01 nov 202215,2715,4815,2615,3415,342.933.138
31 ott 202215,0715,2615,0215,1915,192.619.687
28 ott 202214,8815,0714,8715,0715,072.033.194
27 ott 202214,8515,0714,7715,0715,072.680.668
26 ott 202214,8514,9014,7314,8814,882.513.146
25 ott 202214,9014,9714,5614,8514,853.400.842
24 ott 202214,5114,8814,4914,8414,843.612.265
21 ott 202214,5714,6414,3414,4414,443.963.306
20 ott 202214,6014,7314,5314,6914,692.022.538
19 ott 202214,5114,6514,4614,6514,652.813.046
18 ott 202214,5414,6114,4014,4814,483.124.336
18 ott 20220.46 Dividendo
17 ott 202214,2214,5014,1614,4013,942.290.424
14 ott 202214,2714,4514,0614,2313,7810.449.442
13 ott 202213,6914,0913,6914,0613,616.634.110
12 ott 202213,9813,9813,6913,8113,363.865.413
11 ott 202213,9013,9813,7313,9813,544.257.158
10 ott 202213,6714,0713,6714,0013,554.828.701
07 ott 202213,8413,9913,7013,7413,312.975.316
06 ott 202214,2314,2813,8113,8813,443.812.376
05 ott 202214,4314,4814,1314,2013,753.420.008
04 ott 202214,1614,5414,1314,5014,045.033.768
03 ott 202213,9914,0813,6814,0213,574.021.737
30 set 202214,0014,3913,9014,0213,576.285.925
29 set 202214,0614,1013,7013,8513,404.273.353
28 set 202214,1214,2313,9414,0713,624.853.426
27 set 202214,6314,6914,1814,2213,764.121.985
26 set 202214,3214,6914,2814,5714,105.304.493
23 set 202214,8114,8514,3514,4313,974.936.224
22 set 202214,7015,0114,7014,8014,332.562.365
21 set 202214,7615,0314,6814,9114,443.276.314
20 set 202215,1615,2414,8114,8814,404.020.982
19 set 202215,0915,2514,8415,1714,692.670.589
16 set 202215,1015,3114,9415,1214,649.350.652
15 set 202215,3315,4115,1515,2714,781.906.421
14 set 202215,1415,3415,0715,3214,843.453.578
13 set 202215,4515,4815,1615,1914,703.948.735
12 set 202215,0215,4315,0215,4214,933.873.082
09 set 202214,7015,0214,7014,9514,473.319.291
08 set 202214,6614,7714,3614,6814,212.652.768
07 set 202214,6014,6514,4314,5714,113.922.653
06 set 202214,6014,7414,5214,6014,132.477.481
05 set 202214,8414,9014,5414,6114,152.631.381
02 set 202214,6215,0514,5915,0214,553.064.638
01 set 202214,4714,5614,3614,5114,053.274.827
31 ago 202214,9314,9514,6414,6414,174.261.799
30 ago 202214,7015,0414,6914,8214,353.981.288
29 ago 202214,6314,6914,4514,6514,182.839.695
26 ago 202215,1715,1714,7314,7314,252.804.916
25 ago 202214,9515,0914,8615,0714,592.773.293
24 ago 202215,0015,0614,8514,8714,392.888.218
23 ago 202214,8715,0914,8415,0414,562.240.127
22 ago 202215,0615,1414,9114,9414,472.301.062
19 ago 202215,3115,3715,0615,1014,622.727.642
18 ago 202215,2715,4115,2715,4114,921.890.097
17 ago 202215,3915,5215,2315,2814,791.978.117
16 ago 202215,5015,6815,3615,3614,873.042.243
12 ago 202215,3915,5015,3815,4814,992.527.333
11 ago 202215,3215,4015,2315,3614,872.310.436
10 ago 202215,1215,3615,0915,2814,792.831.222
09 ago 202215,0015,2714,9815,1214,642.667.233
08 ago 202215,0515,1614,8515,0414,562.412.619
05 ago 202214,8815,0414,7915,0414,562.699.594
04 ago 202214,7814,9514,7314,8014,334.384.406
03 ago 202214,5914,7214,4814,6814,213.735.126
02 ago 202214,8414,8514,4014,6014,133.998.821
01 ago 202214,7315,1314,7014,8914,414.733.902
29 lug 202214,5414,7114,4414,5914,123.548.875
28 lug 202214,3114,4414,2614,4413,982.979.994
27 lug 202214,2114,3114,0214,2113,762.668.143
26 lug 202214,5014,5514,2214,2613,8011.243.026
25 lug 202214,3014,5514,3014,5514,092.404.776
22 lug 202214,2014,4314,1714,3013,842.486.689
21 lug 202214,0714,3213,8014,2413,796.429.481
20 lug 202214,8014,8414,1914,2713,814.877.324
*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...