Assicurazioni Generali S.p.A. (G.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 24.96 | 25.26 | 24.94 | 25.17 | 25.17 | 2,203,214 |
| 12 sept 2024 | 25.10 | 25.16 | 24.81 | 24.92 | 24.92 | 1,963,860 |
| 11 sept 2024 | 24.95 | 25.14 | 24.59 | 24.97 | 24.97 | 3,152,989 |
| 10 sept 2024 | 25.23 | 25.36 | 24.95 | 24.98 | 24.98 | 3,202,908 |
| 09 sept 2024 | 25.04 | 25.39 | 25.03 | 25.29 | 25.29 | 3,961,300 |
| 06 sept 2024 | 24.91 | 25.14 | 24.70 | 24.98 | 24.98 | 4,453,231 |
| 05 sept 2024 | 24.70 | 25.04 | 24.65 | 24.97 | 24.97 | 2,597,368 |
| 04 sept 2024 | 24.56 | 24.91 | 24.41 | 24.72 | 24.72 | 4,406,551 |
| 03 sept 2024 | 24.98 | 25.03 | 24.78 | 24.87 | 24.87 | 4,588,970 |
| 02 sept 2024 | 24.85 | 25.00 | 24.77 | 25.00 | 25.00 | 2,401,947 |
| 30 ago 2024 | 24.90 | 24.96 | 24.84 | 24.88 | 24.88 | 5,647,881 |
| 29 ago 2024 | 24.55 | 24.91 | 24.55 | 24.84 | 24.84 | 4,854,297 |
| 28 ago 2024 | 24.30 | 24.62 | 24.30 | 24.55 | 24.55 | 3,793,439 |
| 27 ago 2024 | 24.04 | 24.31 | 24.01 | 24.30 | 24.30 | 3,092,801 |
| 26 ago 2024 | 23.96 | 24.13 | 23.93 | 24.04 | 24.04 | 2,596,346 |
| 23 ago 2024 | 23.87 | 24.07 | 23.78 | 24.02 | 24.02 | 2,860,096 |
| 22 ago 2024 | 23.70 | 23.89 | 23.68 | 23.78 | 23.78 | 3,484,355 |
| 21 ago 2024 | 23.62 | 23.81 | 23.59 | 23.70 | 23.70 | 2,727,075 |
| 20 ago 2024 | 23.48 | 23.70 | 23.48 | 23.61 | 23.61 | 3,052,161 |
| 19 ago 2024 | 23.26 | 23.53 | 23.25 | 23.45 | 23.45 | 2,751,516 |
| 16 ago 2024 | 23.05 | 23.31 | 22.95 | 23.24 | 23.24 | 3,631,975 |
| 14 ago 2024 | 22.52 | 22.68 | 22.47 | 22.68 | 22.68 | 2,048,545 |
| 13 ago 2024 | 22.53 | 22.53 | 22.31 | 22.46 | 22.46 | 2,915,289 |
| 12 ago 2024 | 22.24 | 22.58 | 22.22 | 22.45 | 22.45 | 3,505,110 |
| 09 ago 2024 | 22.20 | 22.27 | 21.92 | 22.15 | 22.15 | 3,629,808 |
| 08 ago 2024 | 22.30 | 22.60 | 22.07 | 22.58 | 22.58 | 2,498,245 |
| 07 ago 2024 | 22.08 | 22.43 | 21.94 | 22.33 | 22.33 | 2,948,585 |
| 06 ago 2024 | 22.20 | 22.27 | 21.63 | 21.90 | 21.90 | 3,500,655 |
| 05 ago 2024 | 22.08 | 22.18 | 21.76 | 22.05 | 22.05 | 5,334,719 |
| 02 ago 2024 | 22.98 | 23.09 | 22.63 | 22.73 | 22.73 | 4,174,408 |
| 01 ago 2024 | 23.82 | 23.88 | 23.31 | 23.44 | 23.44 | 4,177,449 |
| 31 jul 2024 | 24.22 | 24.30 | 23.83 | 23.93 | 23.93 | 2,884,206 |
| 30 jul 2024 | 23.77 | 24.22 | 23.76 | 24.11 | 24.11 | 2,890,449 |
| 29 jul 2024 | 23.90 | 24.02 | 23.68 | 23.76 | 23.76 | 1,681,101 |
| 26 jul 2024 | 23.48 | 23.81 | 23.47 | 23.81 | 23.81 | 1,794,162 |
| 25 jul 2024 | 23.27 | 23.58 | 23.24 | 23.58 | 23.58 | 1,864,185 |
| 24 jul 2024 | 23.55 | 23.58 | 23.38 | 23.49 | 23.49 | 1,616,724 |
| 23 jul 2024 | 23.50 | 23.69 | 23.44 | 23.63 | 23.63 | 1,736,477 |
| 22 jul 2024 | 23.42 | 23.58 | 23.37 | 23.47 | 23.47 | 1,566,781 |
| 19 jul 2024 | 23.43 | 23.52 | 23.28 | 23.31 | 23.31 | 1,931,268 |
| 18 jul 2024 | 23.43 | 23.66 | 23.32 | 23.55 | 23.55 | 1,928,133 |
| 17 jul 2024 | 23.28 | 23.45 | 23.17 | 23.42 | 23.42 | 1,632,869 |
| 16 jul 2024 | 23.32 | 23.43 | 23.07 | 23.39 | 23.39 | 2,569,393 |
| 15 jul 2024 | 23.50 | 23.67 | 23.40 | 23.40 | 23.40 | 2,245,589 |
| 12 jul 2024 | 23.66 | 23.68 | 23.50 | 23.55 | 23.55 | 1,714,362 |
| 11 jul 2024 | 23.66 | 23.72 | 23.51 | 23.57 | 23.57 | 2,168,271 |
| 10 jul 2024 | 23.44 | 23.81 | 23.44 | 23.64 | 23.64 | 2,583,211 |
| 09 jul 2024 | 23.80 | 23.85 | 23.38 | 23.50 | 23.50 | 4,550,925 |
| 08 jul 2024 | 23.78 | 24.13 | 23.78 | 23.93 | 23.93 | 2,087,372 |
| 05 jul 2024 | 23.95 | 24.09 | 23.67 | 23.78 | 23.78 | 1,903,822 |
| 04 jul 2024 | 23.81 | 24.00 | 23.81 | 23.94 | 23.94 | 1,524,296 |
| 03 jul 2024 | 23.73 | 23.93 | 23.67 | 23.76 | 23.76 | 2,046,342 |
| 02 jul 2024 | 23.81 | 23.82 | 23.56 | 23.65 | 23.65 | 2,524,398 |
| 01 jul 2024 | 23.70 | 23.98 | 23.66 | 23.93 | 23.93 | 3,350,876 |
| 28 jun 2024 | 23.45 | 23.58 | 23.26 | 23.29 | 23.29 | 3,018,919 |
| 27 jun 2024 | 23.41 | 23.50 | 23.25 | 23.30 | 23.30 | 2,349,002 |
| 26 jun 2024 | 23.60 | 23.61 | 23.26 | 23.35 | 23.35 | 3,966,318 |
| 25 jun 2024 | 23.58 | 23.63 | 23.50 | 23.55 | 23.55 | 1,659,462 |
| 24 jun 2024 | 23.36 | 23.66 | 23.28 | 23.66 | 23.66 | 2,770,471 |
| 21 jun 2024 | 23.16 | 23.37 | 23.09 | 23.23 | 23.23 | 7,627,637 |
| 20 jun 2024 | 23.10 | 23.37 | 23.10 | 23.33 | 23.33 | 4,118,207 |
| 19 jun 2024 | 23.08 | 23.26 | 23.05 | 23.06 | 23.06 | 1,743,425 |
| 18 jun 2024 | 22.97 | 23.06 | 22.86 | 23.06 | 23.06 | 2,996,169 |
| 17 jun 2024 | 22.75 | 22.87 | 22.58 | 22.80 | 22.80 | 3,424,376 |
| 14 jun 2024 | 23.17 | 23.24 | 22.34 | 22.59 | 22.59 | 6,141,452 |
| 13 jun 2024 | 23.58 | 23.59 | 23.12 | 23.23 | 23.23 | 3,214,628 |
| 12 jun 2024 | 23.29 | 23.62 | 23.28 | 23.54 | 23.54 | 2,188,109 |
| 11 jun 2024 | 23.63 | 23.74 | 23.10 | 23.24 | 23.24 | 3,202,020 |
| 10 jun 2024 | 23.67 | 23.74 | 23.49 | 23.63 | 23.63 | 2,272,508 |
| 07 jun 2024 | 24.00 | 24.07 | 23.64 | 23.79 | 23.79 | 4,336,499 |
| 06 jun 2024 | 23.84 | 23.94 | 23.58 | 23.94 | 23.94 | 2,636,730 |
| 05 jun 2024 | 23.75 | 23.94 | 23.75 | 23.84 | 23.84 | 3,204,595 |
| 04 jun 2024 | 23.73 | 23.73 | 23.39 | 23.65 | 23.65 | 4,004,615 |
| 03 jun 2024 | 23.74 | 23.83 | 23.61 | 23.64 | 23.64 | 2,155,983 |
| 31 may 2024 | 23.50 | 23.64 | 23.50 | 23.60 | 23.60 | 6,133,013 |
| 30 may 2024 | 23.34 | 23.55 | 23.33 | 23.49 | 23.49 | 2,577,716 |
| 29 may 2024 | 23.41 | 23.49 | 23.25 | 23.34 | 23.34 | 3,086,864 |
| 28 may 2024 | 23.60 | 23.66 | 23.38 | 23.54 | 23.54 | 2,481,985 |
| 27 may 2024 | 23.38 | 23.53 | 23.33 | 23.53 | 23.53 | 2,001,829 |
| 24 may 2024 | 23.26 | 23.42 | 23.06 | 23.38 | 23.38 | 2,835,856 |
| 23 may 2024 | 23.32 | 23.49 | 23.27 | 23.37 | 23.37 | 3,066,088 |
| 22 may 2024 | 23.50 | 23.60 | 23.21 | 23.25 | 23.25 | 4,219,022 |
| 21 may 2024 | 23.64 | 23.64 | 23.00 | 23.47 | 23.47 | 8,315,814 |
| 20 may 2024 | 23.80 | 23.99 | 23.72 | 23.84 | 23.84 | 5,252,431 |
| 20 may 2024 | 1.28 Dividendo | |||||
| 17 may 2024 | 24.84 | 24.96 | 24.77 | 24.88 | 23.60 | 6,831,872 |
| 16 may 2024 | 24.72 | 24.90 | 24.69 | 24.84 | 23.56 | 4,682,993 |
| 15 may 2024 | 24.80 | 24.98 | 24.60 | 24.60 | 23.33 | 4,930,229 |
| 14 may 2024 | 24.53 | 24.72 | 24.34 | 24.68 | 23.41 | 6,331,400 |
| 13 may 2024 | 24.45 | 24.53 | 24.32 | 24.49 | 23.23 | 3,568,677 |
| 10 may 2024 | 24.19 | 24.48 | 24.13 | 24.40 | 23.14 | 4,602,093 |
| 09 may 2024 | 23.93 | 24.11 | 23.87 | 24.08 | 22.84 | 2,992,831 |
| 08 may 2024 | 23.96 | 24.07 | 23.73 | 23.90 | 22.67 | 3,244,245 |
| 07 may 2024 | 23.39 | 23.97 | 23.38 | 23.94 | 22.71 | 6,336,455 |
| 06 may 2024 | 23.08 | 23.36 | 23.03 | 23.34 | 22.14 | 2,397,590 |
| 03 may 2024 | 23.25 | 23.28 | 23.00 | 23.01 | 21.83 | 2,932,796 |
| 02 may 2024 | 22.95 | 23.29 | 22.95 | 23.20 | 22.01 | 3,421,409 |
| 30 abr 2024 | 22.99 | 23.01 | 22.90 | 22.90 | 21.72 | 2,577,169 |
| 29 abr 2024 | 22.85 | 23.04 | 22.79 | 22.93 | 21.75 | 3,026,098 |
| 26 abr 2024 | 22.89 | 22.90 | 22.71 | 22.80 | 21.63 | 2,270,217 |
| *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.