Assicurazioni Generali (ASG.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 04 jul 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 03 jul 2024 | 23.71 | 23.72 | 23.71 | 23.72 | 23.72 | 400 |
| 02 jul 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 01 jul 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 28 jun 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 27 jun 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 26 jun 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 25 jun 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 24 jun 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 21 jun 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 20 jun 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 19 jun 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 18 jun 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 17 jun 2024 | 22.55 | 22.96 | 22.55 | 22.96 | 22.96 | 100 |
| 14 jun 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 13 jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 12 jun 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 11 jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 10 jun 2024 | 23.84 | 23.93 | 23.84 | 23.93 | 23.93 | 420 |
| 07 jun 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 06 jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 jun 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 04 jun 2024 | 23.53 | 23.53 | 23.43 | 23.43 | 23.43 | 170 |
| 03 jun 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 31 may 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 30 may 2024 | 23.06 | 23.51 | 23.06 | 23.51 | 23.51 | 500 |
| 29 may 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 28 may 2024 | 23.54 | 23.54 | 23.46 | 23.46 | 23.46 | 200 |
| 27 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 24 may 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 23 may 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 22 may 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 21 may 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 20 may 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 20 may 2024 | 1.28 Dividendo | |||||
| 17 may 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 23.42 | - |
| 16 may 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 23.30 | - |
| 15 may 2024 | 24.75 | 24.80 | 24.75 | 24.80 | 23.51 | 1,000 |
| 14 may 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 23.34 | - |
| 13 may 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.00 | - |
| 10 may 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 22.80 | - |
| 09 may 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 22.43 | - |
| 08 may 2024 | 23.74 | 23.93 | 23.74 | 23.93 | 22.69 | 100 |
| 07 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.00 | - |
| 06 may 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.90 | - |
| 03 may 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 21.85 | - |
| 02 may 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 21.50 | - |
| 30 abr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 21.63 | - |
| 29 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 21.48 | - |
| 26 abr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.67 | - |
| 25 abr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 21.61 | - |
| 24 abr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.00 | - |
| 23 abr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 21.56 | - |
| 22 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.38 | - |
| 19 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 20.96 | - |
| 18 abr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.17 | - |
| 17 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 20.92 | - |
| 16 abr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.09 | - |
| 15 abr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.69 | - |
| 12 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.43 | - |
| 11 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.44 | - |
| 10 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.44 | - |
| 09 abr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 21.73 | - |
| 08 abr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 21.50 | - |
| 05 abr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 21.61 | - |
| 04 abr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.05 | - |
| 03 abr 2024 | 23.08 | 23.51 | 23.08 | 23.51 | 22.29 | 12 |
| 02 abr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.22 | - |
| 28 mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 22.30 | - |
| 27 mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.29 | - |
| 26 mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.17 | - |
| 25 mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 21.83 | - |
| 22 mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 21.72 | - |
| 21 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.81 | - |
| 20 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 21.50 | - |
| 19 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 21.36 | - |
| 18 mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 21.53 | - |
| 15 mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.28 | - |
| 14 mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 21.41 | - |
| 13 mar 2024 | 22.29 | 22.74 | 22.29 | 22.74 | 21.56 | 200 |
| 12 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 21.73 | - |
| 11 mar 2024 | 22.00 | 22.32 | 22.00 | 22.32 | 21.16 | 900 |
| 08 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 20.84 | - |
| 07 mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.82 | - |
| 06 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.81 | - |
| 05 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.60 | - |
| 04 mar 2024 | 22.00 | 22.00 | 21.89 | 21.89 | 20.76 | 1,000 |
| 01 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 20.72 | - |
| 29 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.61 | - |
| 28 feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.63 | - |
| 27 feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 20.83 | - |
| 26 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 20.84 | - |
| 23 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.18 | - |
| 22 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 19.98 | - |
| 21 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.71 | - |
| 20 feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.52 | - |
| 19 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.57 | - |
| 16 feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.56 | - |
| 15 feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.37 | - |
| *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.