U.S. Markets open in 1 hr 2 mins

Assicurazioni Generali S.p.A. (G.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
22.56-0.67 (-2.88%)
A partir del 02:13PM CEST. Mercado abierto.
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202423.1723.2422.4522.5622.562,674,605
13 jun 202423.5823.5923.1223.2323.233,214,628
12 jun 202423.2923.6223.2823.5423.542,188,109
11 jun 202423.6323.7423.1023.2423.243,202,020
10 jun 202423.6723.7423.4923.6323.632,272,508
07 jun 202424.0024.0723.6423.7923.794,336,499
06 jun 202423.8423.9423.5823.9423.942,636,730
05 jun 202423.7523.9423.7523.8423.843,204,595
04 jun 202423.7323.7323.3923.6523.654,004,615
03 jun 202423.7423.8323.6123.6423.642,155,983
31 may 202423.5023.6423.5023.6023.606,133,013
30 may 202423.3423.5523.3323.4923.492,577,716
29 may 202423.4123.4923.2523.3423.343,086,864
28 may 202423.6023.6623.3823.5423.542,481,985
27 may 202423.3823.5323.3323.5323.532,001,829
24 may 202423.2623.4223.0623.3823.382,835,856
23 may 202423.3223.4923.2723.3723.373,066,088
22 may 202423.5023.6023.2123.2523.254,219,022
21 may 202423.6423.6423.0023.4723.478,315,814
20 may 202423.8023.9923.7223.8423.845,252,431
17 may 202424.8424.9624.7724.8824.886,831,872
16 may 202424.7224.9024.6924.8424.844,682,993
15 may 202424.8024.9824.6024.6024.604,930,229
14 may 202424.5324.7224.3424.6824.686,331,400
13 may 202424.4524.5324.3224.4924.493,568,677
10 may 202424.1924.4824.1324.4024.404,602,093
09 may 202423.9324.1123.8724.0824.082,992,831
08 may 202423.9624.0723.7323.9023.903,244,245
07 may 202423.3923.9723.3823.9423.946,336,455
06 may 202423.0823.3623.0323.3423.342,397,590
03 may 202423.2523.2823.0023.0123.012,932,796
02 may 202422.9523.2922.9523.2023.203,421,409
30 abr 202422.9923.0122.9022.9022.902,577,169
29 abr 202422.8523.0422.7922.9322.933,026,098
26 abr 202422.8922.9022.7122.8022.802,270,217
25 abr 202423.0723.0722.6122.7622.762,531,641
24 abr 202423.0923.1722.9523.0323.032,196,076
23 abr 202422.8823.1222.8323.0923.093,013,136
22 abr 202422.8422.8722.7422.7722.772,075,722
19 abr 202422.5022.7022.2722.6722.672,979,292
18 abr 202422.5922.6122.4022.5322.533,046,962
17 abr 202422.3722.6422.3722.4722.473,400,485
16 abr 202422.4622.4922.2422.3622.363,879,781
15 abr 202422.7922.8822.5922.6622.665,449,548
12 abr 202422.7022.8822.6722.7622.762,380,503
11 abr 202422.7622.9022.4222.6522.653,431,114
10 abr 202422.8622.9322.6222.8222.822,555,758
09 abr 202423.0823.1222.6722.7922.793,010,283
08 abr 202422.9423.1222.9423.1223.121,665,923
05 abr 202422.8822.9722.6922.9422.944,557,850
04 abr 202423.3823.4723.1323.1623.162,916,843
03 abr 202423.4323.5523.3923.4223.422,101,388
02 abr 202423.4423.6923.3123.4223.422,978,982
28 mar 202423.5923.6323.4623.4623.463,546,550
27 mar 202423.5523.7023.5023.6723.672,477,297
26 mar 202423.4623.6223.4223.5423.542,740,609
25 mar 202423.2523.4923.2223.4623.463,284,336
22 mar 202423.1623.2423.1123.2023.202,707,490
21 mar 202423.0223.2523.0223.1723.173,599,574
20 mar 202422.9522.9922.8822.9822.981,956,219
19 mar 202422.7022.9522.6922.9522.952,325,434
18 mar 202422.7622.8022.6622.7522.752,436,769
15 mar 202422.6222.8822.6022.7322.7311,676,635
14 mar 202422.6822.6922.5122.6622.663,557,433
13 mar 202422.5222.7522.4422.6422.643,680,596
12 mar 202422.5222.6322.3522.4222.425,046,500
11 mar 202422.1122.3522.0822.3022.303,128,217
08 mar 202422.1022.2422.0722.2222.222,146,739
07 mar 202422.1622.2022.0722.0722.073,063,616
06 mar 202422.1122.2722.0022.1622.163,447,026
05 mar 202422.0022.1721.9422.1722.172,604,430
04 mar 202421.9222.0921.7921.9921.992,594,791
01 mar 202421.9922.0921.9121.9521.952,285,296
29 feb 202421.8622.0221.8621.9221.924,609,587
28 feb 202421.9821.9921.8021.8921.891,913,847
27 feb 202422.0022.1521.8021.9221.923,450,063
26 feb 202422.2022.3522.0922.1422.143,230,773
23 feb 202421.5022.2821.4822.1422.147,086,909
22 feb 202421.2721.5221.2621.4421.443,874,015
21 feb 202420.9321.1920.9121.1921.192,928,720
20 feb 202420.7020.9820.7020.9320.932,050,197
19 feb 202420.8620.8720.6920.8020.802,189,642
16 feb 202420.7420.9520.7220.8720.874,047,140
15 feb 202420.6020.7120.5820.7120.712,225,183
14 feb 202420.5120.5820.4720.5420.541,580,907
13 feb 202420.5620.6320.4920.5520.551,903,403
12 feb 202420.4820.5520.3520.5520.552,850,611
09 feb 202420.6020.6720.2920.4020.402,565,284
08 feb 202420.7020.7320.5120.5920.592,857,288
07 feb 202420.5920.6620.4620.5420.542,696,219
06 feb 202420.6220.7820.5520.6220.622,076,612
05 feb 202420.6020.6520.4520.6120.611,981,065
02 feb 202420.5520.7120.4720.6120.612,056,404
01 feb 202420.6320.7120.3920.4820.483,224,011
31 ene 202420.5920.7920.5620.6920.693,700,403
30 ene 202420.6920.7020.3220.5520.553,703,803
29 ene 202420.4920.7120.4520.5220.523,538,609
26 ene 202420.3120.5120.2920.4320.432,228,399
25 ene 202420.3020.4320.2320.3520.352,409,113
24 ene 202420.4420.5120.3220.4120.411,981,250
*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...