Generali Revenus A (0P000100ST.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
| 01 jul 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 28 jun 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 27 jun 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
| 26 jun 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 25 jun 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 24 jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 21 jun 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 20 jun 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 19 jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 18 jun 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 17 jun 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| 14 jun 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 13 jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 12 jun 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 11 jun 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 10 jun 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 07 jun 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 06 jun 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 05 jun 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 04 jun 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 03 jun 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 31 may 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 30 may 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 29 may 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 28 may 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 27 may 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 24 may 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 23 may 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 22 may 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 21 may 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 16 may 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 15 may 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| 14 may 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 13 may 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 10 may 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 06 may 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 03 may 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 02 may 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 30 abr 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 29 abr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 26 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 25 abr 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 24 abr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 23 abr 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 22 abr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 19 abr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| 18 abr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 17 abr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 16 abr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 15 abr 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 12 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 11 abr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 10 abr 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| 09 abr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 08 abr 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 05 abr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 04 abr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 03 abr 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 02 abr 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 28 mar 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 27 mar 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 26 mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 25 mar 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 22 mar 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 21 mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 20 mar 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 19 mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 18 mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 15 mar 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 14 mar 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 13 mar 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 12 mar 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 11 mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 08 mar 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 07 mar 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 06 mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 05 mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 04 mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 01 mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 29 feb 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 28 feb 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 27 feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 26 feb 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 23 feb 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 22 feb 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 21 feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 20 feb 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 19 feb 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 16 feb 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 15 feb 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 14 feb 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 13 feb 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.