Assicurazioni Generali S.p.A. (ASG.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:52PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 200 |
| 01 jul 2024 | 23.83 | 23.92 | 23.68 | 23.92 | 23.92 | 1,282 |
| 28 jun 2024 | 23.30 | 23.30 | 23.26 | 23.29 | 23.29 | 490 |
| 27 jun 2024 | 23.41 | 23.41 | 23.30 | 23.30 | 23.30 | 2,100 |
| 26 jun 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 25 jun 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 24 jun 2024 | 23.37 | 23.66 | 23.37 | 23.66 | 23.66 | 2,642 |
| 21 jun 2024 | 23.28 | 23.28 | 23.24 | 23.24 | 23.24 | 179 |
| 20 jun 2024 | 23.30 | 23.34 | 23.30 | 23.34 | 23.34 | 1 |
| 19 jun 2024 | 23.17 | 23.17 | 23.06 | 23.06 | 23.06 | 1,820 |
| 18 jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 17 jun 2024 | 22.73 | 22.84 | 22.64 | 22.78 | 22.78 | 2,988 |
| 14 jun 2024 | 23.24 | 23.24 | 22.47 | 22.59 | 22.59 | 3,254 |
| 13 jun 2024 | 23.50 | 23.50 | 23.11 | 23.21 | 23.21 | 10,061 |
| 12 jun 2024 | 23.35 | 23.53 | 23.35 | 23.53 | 23.53 | 664 |
| 11 jun 2024 | 23.75 | 23.75 | 23.24 | 23.24 | 23.24 | 2,766 |
| 10 jun 2024 | 23.65 | 23.74 | 23.55 | 23.63 | 23.63 | 1,140 |
| 07 jun 2024 | 23.99 | 24.00 | 23.71 | 23.80 | 23.80 | 855 |
| 06 jun 2024 | 23.70 | 23.70 | 23.58 | 23.58 | 23.58 | 77 |
| 05 jun 2024 | 23.83 | 23.85 | 23.83 | 23.85 | 23.85 | 527 |
| 04 jun 2024 | 23.66 | 23.66 | 23.50 | 23.64 | 23.64 | 1,393 |
| 03 jun 2024 | 23.77 | 23.78 | 23.64 | 23.64 | 23.64 | 1,074 |
| 31 may 2024 | 23.60 | 23.66 | 23.60 | 23.62 | 23.62 | 582 |
| 30 may 2024 | 23.40 | 23.49 | 23.40 | 23.48 | 23.48 | 1,012 |
| 29 may 2024 | 23.48 | 23.48 | 23.28 | 23.35 | 23.35 | 2,649 |
| 28 may 2024 | 23.39 | 23.55 | 23.39 | 23.55 | 23.55 | 403 |
| 27 may 2024 | 23.38 | 23.54 | 23.34 | 23.54 | 23.54 | 391 |
| 24 may 2024 | 23.21 | 23.38 | 23.21 | 23.38 | 23.38 | 822 |
| 23 may 2024 | 23.35 | 23.43 | 23.35 | 23.36 | 23.36 | 1,667 |
| 22 may 2024 | 23.55 | 23.55 | 23.19 | 23.23 | 23.23 | 2,713 |
| 21 may 2024 | 23.14 | 23.48 | 23.02 | 23.48 | 23.48 | 1,035 |
| 20 may 2024 | 23.99 | 23.99 | 23.84 | 23.84 | 23.84 | 4,300 |
| 20 may 2024 | 1.28 Dividendo | |||||
| 17 may 2024 | 24.86 | 24.97 | 24.75 | 24.89 | 23.61 | 325 |
| 16 may 2024 | 24.81 | 24.90 | 24.78 | 24.85 | 23.57 | 1,704 |
| 15 may 2024 | 24.84 | 24.94 | 24.59 | 24.59 | 23.33 | 441 |
| 14 may 2024 | 24.47 | 24.68 | 24.34 | 24.68 | 23.41 | 452 |
| 13 may 2024 | 24.46 | 24.50 | 24.40 | 24.48 | 23.22 | 1,400 |
| 10 may 2024 | 24.34 | 24.43 | 24.30 | 24.40 | 23.15 | 6,328 |
| 09 may 2024 | 23.90 | 24.11 | 23.90 | 24.08 | 22.84 | 260 |
| 08 may 2024 | 23.96 | 23.96 | 23.86 | 23.90 | 22.67 | 1,809 |
| 07 may 2024 | 23.41 | 23.95 | 23.41 | 23.95 | 22.72 | 1,415 |
| 06 may 2024 | 23.08 | 23.34 | 23.08 | 23.34 | 22.14 | 611 |
| 03 may 2024 | 23.27 | 23.27 | 23.01 | 23.01 | 21.83 | 70 |
| 02 may 2024 | 23.01 | 23.21 | 23.01 | 23.21 | 22.02 | 406 |
| 30 abr 2024 | 23.00 | 23.00 | 22.88 | 23.00 | 21.82 | 710 |
| 29 abr 2024 | 22.97 | 23.02 | 22.94 | 22.94 | 21.76 | 780 |
| 26 abr 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 21.63 | 31 |
| 25 abr 2024 | 22.89 | 22.89 | 22.59 | 22.74 | 21.57 | 1,587 |
| 24 abr 2024 | 23.08 | 23.09 | 23.00 | 23.03 | 21.85 | 407 |
| 23 abr 2024 | 22.95 | 23.10 | 22.95 | 23.10 | 21.91 | 10 |
| 22 abr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 21.60 | - |
| 19 abr 2024 | 22.51 | 22.67 | 22.51 | 22.67 | 21.50 | 95 |
| 18 abr 2024 | 22.43 | 22.60 | 22.43 | 22.53 | 21.37 | 2,484 |
| 17 abr 2024 | 22.60 | 22.60 | 22.47 | 22.47 | 21.31 | 200 |
| 16 abr 2024 | 22.46 | 22.46 | 22.36 | 22.36 | 21.21 | 814 |
| 15 abr 2024 | 22.84 | 22.84 | 22.67 | 22.67 | 21.50 | 33 |
| 12 abr 2024 | 22.83 | 22.88 | 22.77 | 22.77 | 21.60 | 432 |
| 11 abr 2024 | 22.51 | 22.65 | 22.51 | 22.65 | 21.49 | 1,447 |
| 10 abr 2024 | 22.81 | 22.83 | 22.81 | 22.82 | 21.65 | 216 |
| 09 abr 2024 | 22.82 | 22.82 | 22.80 | 22.80 | 21.63 | 1,000 |
| 08 abr 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 21.94 | 1,111 |
| 05 abr 2024 | 22.78 | 22.94 | 22.66 | 22.94 | 21.76 | 2,652 |
| 04 abr 2024 | 23.45 | 23.45 | 23.17 | 23.17 | 21.98 | 1,629 |
| 03 abr 2024 | 23.49 | 23.53 | 23.36 | 23.43 | 22.23 | 781 |
| 02 abr 2024 | 23.64 | 23.64 | 23.39 | 23.43 | 22.23 | 1,583 |
| 28 mar 2024 | 23.52 | 23.52 | 23.45 | 23.45 | 22.24 | 151 |
| 27 mar 2024 | 23.66 | 23.68 | 23.64 | 23.68 | 22.46 | 235 |
| 26 mar 2024 | 23.47 | 23.57 | 23.47 | 23.55 | 22.34 | 740 |
| 25 mar 2024 | 23.37 | 23.46 | 23.37 | 23.46 | 22.25 | 3,406 |
| 22 mar 2024 | 23.15 | 23.20 | 23.15 | 23.20 | 22.01 | 40 |
| 21 mar 2024 | 23.15 | 23.17 | 23.04 | 23.17 | 21.98 | 1,453 |
| 20 mar 2024 | 22.86 | 22.98 | 22.86 | 22.98 | 21.80 | 1 |
| 19 mar 2024 | 22.67 | 22.96 | 22.67 | 22.96 | 21.78 | 632 |
| 18 mar 2024 | 22.74 | 22.82 | 22.70 | 22.75 | 21.58 | 2,599 |
| 15 mar 2024 | 22.68 | 22.84 | 22.57 | 22.73 | 21.56 | 2,484 |
| 14 mar 2024 | 22.56 | 22.66 | 22.56 | 22.66 | 21.49 | 385 |
| 13 mar 2024 | 22.47 | 22.75 | 22.47 | 22.65 | 21.49 | 2,064 |
| 12 mar 2024 | 22.55 | 22.63 | 22.41 | 22.41 | 21.26 | 928 |
| 11 mar 2024 | 22.15 | 22.30 | 22.15 | 22.30 | 21.15 | 175 |
| 08 mar 2024 | 22.13 | 22.23 | 22.10 | 22.23 | 21.09 | 743 |
| 07 mar 2024 | 22.16 | 22.16 | 22.07 | 22.07 | 20.94 | 340 |
| 06 mar 2024 | 22.11 | 22.22 | 22.04 | 22.17 | 21.03 | 295 |
| 05 mar 2024 | 22.04 | 22.15 | 22.04 | 22.15 | 21.01 | 1,470 |
| 04 mar 2024 | 21.86 | 22.05 | 21.84 | 21.99 | 20.86 | 2,764 |
| 01 mar 2024 | 21.97 | 21.98 | 21.95 | 21.95 | 20.82 | 278 |
| 29 feb 2024 | 21.90 | 21.93 | 21.90 | 21.93 | 20.80 | 400 |
| 28 feb 2024 | 21.89 | 21.90 | 21.89 | 21.89 | 20.76 | 308 |
| 27 feb 2024 | 21.86 | 21.92 | 21.80 | 21.92 | 20.79 | 1,264 |
| 26 feb 2024 | 22.28 | 22.28 | 22.14 | 22.14 | 21.00 | 486 |
| 23 feb 2024 | 21.64 | 22.22 | 21.64 | 22.13 | 20.99 | 5,434 |
| 22 feb 2024 | 21.39 | 21.47 | 21.36 | 21.44 | 20.34 | 2,604 |
| 21 feb 2024 | 20.95 | 21.19 | 20.95 | 21.19 | 20.10 | 3,000 |
| 20 feb 2024 | 20.81 | 20.94 | 20.81 | 20.93 | 19.85 | 1,368 |
| 19 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.73 | - |
| 16 feb 2024 | 20.75 | 20.87 | 20.75 | 20.87 | 19.80 | 105 |
| 15 feb 2024 | 20.64 | 20.73 | 20.61 | 20.73 | 19.66 | 212 |
| 14 feb 2024 | 20.48 | 20.55 | 20.48 | 20.55 | 19.49 | 50 |
| 13 feb 2024 | 20.60 | 20.60 | 20.55 | 20.55 | 19.49 | 277 |
| 12 feb 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 19.49 | 7,020 |
| *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.