Banca Generali S.p.A. (BGN.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 37.56 | 37.64 | 37.22 | 37.62 | 37.62 | 202,135 |
| 20 jun 2024 | 36.90 | 37.84 | 36.90 | 37.70 | 37.70 | 192,161 |
| 19 jun 2024 | 37.38 | 37.38 | 36.88 | 36.92 | 36.92 | 86,772 |
| 18 jun 2024 | 37.06 | 37.32 | 37.02 | 37.26 | 37.26 | 83,764 |
| 17 jun 2024 | 37.02 | 37.42 | 36.80 | 36.96 | 36.96 | 109,196 |
| 14 jun 2024 | 37.60 | 37.66 | 36.50 | 36.92 | 36.92 | 279,001 |
| 13 jun 2024 | 38.18 | 38.42 | 37.60 | 37.60 | 37.60 | 177,950 |
| 12 jun 2024 | 37.94 | 38.60 | 37.92 | 38.48 | 38.48 | 125,958 |
| 11 jun 2024 | 38.62 | 38.66 | 37.92 | 37.98 | 37.98 | 128,852 |
| 10 jun 2024 | 38.20 | 38.46 | 38.10 | 38.46 | 38.46 | 117,615 |
| 07 jun 2024 | 38.90 | 38.90 | 38.32 | 38.50 | 38.50 | 82,753 |
| 06 jun 2024 | 38.78 | 39.10 | 38.64 | 38.84 | 38.84 | 135,712 |
| 05 jun 2024 | 38.40 | 38.96 | 38.38 | 38.80 | 38.80 | 199,440 |
| 04 jun 2024 | 38.14 | 38.50 | 37.98 | 38.36 | 38.36 | 119,495 |
| 03 jun 2024 | 38.60 | 38.94 | 38.12 | 38.34 | 38.34 | 145,451 |
| 31 may 2024 | 38.40 | 38.58 | 38.12 | 38.52 | 38.52 | 177,856 |
| 30 may 2024 | 38.20 | 38.66 | 37.94 | 38.38 | 38.38 | 141,544 |
| 29 may 2024 | 38.50 | 38.74 | 37.98 | 38.18 | 38.18 | 231,055 |
| 28 may 2024 | 38.84 | 38.98 | 38.54 | 38.60 | 38.60 | 123,952 |
| 27 may 2024 | 39.28 | 39.28 | 38.88 | 38.96 | 38.96 | 99,174 |
| 24 may 2024 | 38.98 | 39.48 | 38.82 | 39.28 | 39.28 | 152,877 |
| 23 may 2024 | 39.22 | 39.46 | 39.02 | 39.08 | 39.08 | 185,845 |
| 22 may 2024 | 39.00 | 39.20 | 38.80 | 39.10 | 39.10 | 197,778 |
| 21 may 2024 | 39.02 | 39.10 | 38.26 | 38.92 | 38.92 | 213,063 |
| 20 may 2024 | 39.12 | 39.12 | 38.76 | 39.04 | 39.04 | 213,538 |
| 20 may 2024 | 1.55 Dividendo | |||||
| 17 may 2024 | 40.46 | 40.58 | 39.92 | 40.26 | 38.71 | 318,526 |
| 16 may 2024 | 40.54 | 40.80 | 40.44 | 40.56 | 39.00 | 307,235 |
| 15 may 2024 | 40.62 | 40.82 | 40.04 | 40.40 | 38.84 | 288,665 |
| 14 may 2024 | 40.60 | 40.72 | 40.18 | 40.60 | 39.04 | 323,075 |
| 13 may 2024 | 40.02 | 40.58 | 39.74 | 40.58 | 39.02 | 451,571 |
| 10 may 2024 | 38.76 | 39.98 | 38.76 | 39.96 | 38.42 | 680,487 |
| 09 may 2024 | 38.00 | 39.18 | 37.98 | 38.82 | 37.33 | 682,941 |
| 08 may 2024 | 37.80 | 38.20 | 37.66 | 38.18 | 36.71 | 403,250 |
| 07 may 2024 | 37.20 | 37.70 | 37.20 | 37.66 | 36.21 | 427,016 |
| 06 may 2024 | 37.00 | 37.18 | 36.90 | 37.16 | 35.73 | 183,946 |
| 03 may 2024 | 36.98 | 37.22 | 36.68 | 36.82 | 35.40 | 217,680 |
| 02 may 2024 | 36.96 | 37.18 | 36.92 | 36.96 | 35.54 | 236,166 |
| 30 abr 2024 | 36.62 | 36.96 | 36.54 | 36.82 | 35.40 | 187,195 |
| 29 abr 2024 | 36.38 | 36.68 | 36.38 | 36.60 | 35.19 | 132,540 |
| 26 abr 2024 | 36.38 | 36.48 | 36.10 | 36.32 | 34.92 | 125,220 |
| 25 abr 2024 | 36.28 | 36.28 | 35.68 | 36.02 | 34.63 | 140,762 |
| 24 abr 2024 | 36.38 | 36.44 | 36.02 | 36.20 | 34.81 | 100,676 |
| 23 abr 2024 | 35.58 | 36.30 | 35.52 | 36.26 | 34.86 | 190,748 |
| 22 abr 2024 | 35.40 | 35.94 | 35.40 | 35.62 | 34.25 | 122,152 |
| 19 abr 2024 | 35.08 | 35.48 | 34.98 | 35.34 | 33.98 | 150,071 |
| 18 abr 2024 | 34.98 | 35.66 | 34.86 | 35.66 | 34.29 | 149,214 |
| 17 abr 2024 | 34.68 | 35.10 | 34.64 | 34.82 | 33.48 | 143,015 |
| 16 abr 2024 | 35.22 | 35.24 | 34.50 | 34.60 | 33.27 | 306,582 |
| 15 abr 2024 | 35.58 | 35.86 | 35.34 | 35.44 | 34.08 | 173,729 |
| 12 abr 2024 | 35.86 | 35.98 | 35.42 | 35.48 | 34.11 | 219,081 |
| 11 abr 2024 | 35.90 | 36.10 | 35.42 | 35.72 | 34.34 | 200,003 |
| 10 abr 2024 | 36.16 | 36.36 | 35.70 | 36.14 | 34.75 | 139,987 |
| 09 abr 2024 | 36.56 | 36.62 | 36.16 | 36.22 | 34.83 | 107,421 |
| 08 abr 2024 | 36.38 | 36.70 | 36.34 | 36.56 | 35.15 | 134,733 |
| 05 abr 2024 | 35.98 | 36.38 | 35.68 | 36.38 | 34.98 | 196,154 |
| 04 abr 2024 | 36.50 | 36.64 | 36.22 | 36.48 | 35.08 | 133,630 |
| 03 abr 2024 | 36.24 | 36.62 | 35.96 | 36.44 | 35.04 | 211,449 |
| 02 abr 2024 | 36.80 | 36.90 | 35.94 | 36.06 | 34.67 | 219,129 |
| 28 mar 2024 | 36.87 | 37.03 | 36.71 | 36.82 | 35.40 | 161,878 |
| 27 mar 2024 | 37.09 | 37.17 | 36.93 | 36.94 | 35.52 | 166,968 |
| 26 mar 2024 | 36.74 | 37.22 | 36.74 | 36.99 | 35.57 | 251,090 |
| 25 mar 2024 | 36.76 | 36.99 | 36.64 | 36.93 | 35.51 | 216,667 |
| 22 mar 2024 | 36.69 | 36.74 | 36.42 | 36.71 | 35.30 | 172,731 |
| 21 mar 2024 | 36.60 | 36.78 | 36.43 | 36.71 | 35.30 | 268,540 |
| 20 mar 2024 | 36.40 | 36.57 | 36.28 | 36.52 | 35.11 | 244,881 |
| 19 mar 2024 | 36.13 | 36.48 | 36.01 | 36.41 | 35.01 | 288,855 |
| 18 mar 2024 | 36.29 | 36.31 | 35.95 | 36.14 | 34.75 | 332,649 |
| 15 mar 2024 | 35.53 | 36.58 | 35.38 | 36.09 | 34.70 | 2,837,772 |
| 14 mar 2024 | 35.40 | 35.63 | 35.23 | 35.43 | 34.07 | 394,080 |
| 13 mar 2024 | 35.67 | 36.01 | 35.42 | 35.42 | 34.06 | 451,314 |
| 12 mar 2024 | 35.00 | 35.74 | 34.97 | 35.74 | 34.36 | 532,337 |
| 11 mar 2024 | 34.81 | 35.06 | 34.75 | 34.94 | 33.59 | 282,441 |
| 08 mar 2024 | 35.17 | 35.17 | 34.80 | 35.00 | 33.65 | 219,788 |
| 07 mar 2024 | 34.93 | 35.23 | 34.66 | 34.99 | 33.64 | 316,176 |
| 06 mar 2024 | 34.78 | 34.97 | 34.61 | 34.87 | 33.53 | 344,848 |
| 05 mar 2024 | 34.52 | 34.83 | 34.35 | 34.69 | 33.35 | 263,706 |
| 04 mar 2024 | 34.36 | 34.51 | 34.10 | 34.45 | 33.12 | 223,962 |
| 01 mar 2024 | 34.20 | 34.57 | 34.10 | 34.36 | 33.04 | 394,150 |
| 29 feb 2024 | 34.23 | 34.70 | 34.06 | 34.16 | 32.84 | 438,362 |
| 28 feb 2024 | 34.50 | 34.63 | 34.16 | 34.33 | 33.01 | 274,365 |
| 27 feb 2024 | 35.02 | 35.04 | 34.33 | 34.56 | 33.23 | 466,684 |
| 26 feb 2024 | 35.72 | 35.72 | 34.95 | 34.98 | 33.63 | 302,617 |
| 23 feb 2024 | 34.69 | 35.94 | 34.51 | 35.34 | 33.98 | 970,090 |
| 22 feb 2024 | 33.65 | 34.60 | 33.63 | 34.40 | 33.08 | 618,775 |
| 21 feb 2024 | 33.15 | 33.60 | 33.09 | 33.56 | 32.27 | 267,274 |
| 20 feb 2024 | 33.64 | 33.67 | 33.10 | 33.17 | 31.89 | 241,976 |
| 19 feb 2024 | 33.66 | 33.81 | 33.55 | 33.77 | 32.47 | 278,022 |
| 19 feb 2024 | 0.65 Dividendo | |||||
| 16 feb 2024 | 34.05 | 34.38 | 33.89 | 34.30 | 32.35 | 458,273 |
| 15 feb 2024 | 33.96 | 34.05 | 33.69 | 33.91 | 31.99 | 260,440 |
| 14 feb 2024 | 33.60 | 33.79 | 33.40 | 33.66 | 31.75 | 254,869 |
| 13 feb 2024 | 34.60 | 34.60 | 33.51 | 33.59 | 31.68 | 480,306 |
| 12 feb 2024 | 34.54 | 34.80 | 34.37 | 34.56 | 32.60 | 219,424 |
| 09 feb 2024 | 34.83 | 34.83 | 34.05 | 34.48 | 32.52 | 473,082 |
| 08 feb 2024 | 35.91 | 36.07 | 34.64 | 34.89 | 32.91 | 621,971 |
| 07 feb 2024 | 35.90 | 35.90 | 35.42 | 35.80 | 33.77 | 226,509 |
| 06 feb 2024 | 35.65 | 35.96 | 35.61 | 35.84 | 33.81 | 353,305 |
| 05 feb 2024 | 35.50 | 35.62 | 35.26 | 35.50 | 33.49 | 223,344 |
| 02 feb 2024 | 35.29 | 35.58 | 35.26 | 35.51 | 33.50 | 185,460 |
| *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.