Yahoo

Correo

U.S. markets open in 8 minutes

F S&P 500
4,273.25
+8.50(+0.20%)
F Dow Jones
33,250.00
+49.00(+0.15%)
F Nasdaq
14,766.25
+51.75(+0.35%)
E-mini Russell 2000 Index Futur
1,743.50
+1.60(+0.09%)
Petróleo
87.46
-1.77(-1.98%)
Oro
1,841.70
+0.20(+0.01%)

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

Milan - Milan Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

18.83

-0.16

(-0.84%)

A partir del 03:07PM CEST. Mercado abierto.

Periodo de tiempo:

04 oct 2022 - 04 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 oct 2023	18.85	19.00	18.71	18.83	18.83	1,524,314
03 oct 2023	19.01	19.24	18.95	18.99	18.99	2,291,452
02 oct 2023	19.45	19.51	19.02	19.08	19.08	2,993,540
29 sept 2023	19.59	19.59	19.35	19.36	19.36	2,909,924
28 sept 2023	19.34	19.50	19.23	19.44	19.44	2,248,444
27 sept 2023	19.56	19.59	19.31	19.35	19.35	2,350,370
26 sept 2023	19.53	19.64	19.42	19.56	19.56	2,373,151
25 sept 2023	19.58	19.68	19.31	19.50	19.50	3,223,332
22 sept 2023	19.78	19.81	19.65	19.68	19.68	2,416,666
21 sept 2023	19.88	19.96	19.73	19.84	19.84	3,065,044
20 sept 2023	19.92	20.05	19.85	20.00	20.00	3,380,533
19 sept 2023	19.68	19.99	19.66	19.92	19.92	3,215,612
18 sept 2023	19.75	19.93	19.55	19.66	19.66	2,611,300
15 sept 2023	20.00	20.06	19.80	19.83	19.83	6,024,368
14 sept 2023	19.52	19.85	19.43	19.81	19.81	4,556,415
13 sept 2023	19.49	19.55	19.26	19.50	19.50	2,196,102
12 sept 2023	19.34	19.64	19.34	19.48	19.48	3,723,143
11 sept 2023	19.20	19.36	19.16	19.35	19.35	3,119,619
08 sept 2023	19.15	19.15	18.78	19.09	19.09	2,269,335
07 sept 2023	18.78	19.17	18.74	19.02	19.02	2,893,491
06 sept 2023	18.90	19.00	18.67	18.76	18.76	2,572,180
05 sept 2023	18.96	19.02	18.85	18.91	18.91	1,953,407
04 sept 2023	19.14	19.15	18.97	19.01	19.01	1,805,752
01 sept 2023	19.06	19.28	19.04	19.05	19.05	2,110,675
31 ago 2023	19.20	19.26	19.08	19.13	19.13	5,028,151
30 ago 2023	19.10	19.28	19.10	19.17	19.17	2,704,662
29 ago 2023	18.82	19.16	18.77	19.05	19.05	3,844,984
28 ago 2023	18.73	18.83	18.69	18.77	18.77	1,530,431
25 ago 2023	18.50	18.78	18.50	18.61	18.61	1,750,793
24 ago 2023	18.65	18.70	18.50	18.51	18.51	1,438,296
23 ago 2023	18.57	18.76	18.55	18.55	18.55	2,002,379
22 ago 2023	18.50	18.60	18.42	18.50	18.50	1,464,593
21 ago 2023	18.38	18.60	18.34	18.43	18.43	2,036,015
18 ago 2023	18.48	18.54	18.26	18.41	18.41	2,708,621
17 ago 2023	18.54	18.74	18.47	18.47	18.47	2,401,901
16 ago 2023	18.38	18.67	18.35	18.55	18.55	1,875,672
14 ago 2023	18.45	18.71	18.45	18.64	18.64	2,108,700
11 ago 2023	18.40	18.50	18.28	18.47	18.47	2,546,366
10 ago 2023	18.59	18.64	18.35	18.38	18.38	4,414,674
09 ago 2023	18.73	19.04	18.36	18.44	18.44	5,520,082
08 ago 2023	18.72	18.83	18.44	18.66	18.66	3,634,676
07 ago 2023	18.74	18.83	18.63	18.79	18.79	2,178,125
04 ago 2023	18.67	18.79	18.56	18.74	18.74	2,303,945
03 ago 2023	18.70	18.83	18.58	18.70	18.70	3,141,286
02 ago 2023	19.03	19.14	18.72	18.73	18.73	3,381,653
01 ago 2023	19.40	19.40	19.08	19.14	19.14	2,513,212
31 jul 2023	19.23	19.39	19.20	19.38	19.38	3,192,061
28 jul 2023	19.18	19.32	19.18	19.26	19.26	2,382,333
27 jul 2023	19.06	19.26	19.05	19.25	19.25	2,948,732
26 jul 2023	19.08	19.09	18.83	19.05	19.05	2,743,569
25 jul 2023	19.09	19.17	19.01	19.06	19.06	1,476,902
24 jul 2023	18.98	19.16	18.95	19.10	19.10	1,519,195
21 jul 2023	18.94	19.18	18.94	19.09	19.09	3,035,293
20 jul 2023	18.76	19.07	18.76	19.00	19.00	2,804,280
19 jul 2023	18.99	19.03	18.75	18.76	18.76	2,000,189
18 jul 2023	18.93	18.93	18.80	18.90	18.90	1,746,654
17 jul 2023	18.90	18.98	18.78	18.89	18.89	1,518,259
14 jul 2023	18.89	19.02	18.78	18.88	18.88	2,699,306
13 jul 2023	18.84	18.92	18.69	18.88	18.88	2,912,414
12 jul 2023	18.64	18.83	18.60	18.80	18.80	3,813,052
11 jul 2023	18.49	18.58	18.35	18.58	18.58	2,037,382
10 jul 2023	18.40	18.52	18.28	18.43	18.43	1,713,807
07 jul 2023	18.48	18.50	18.30	18.44	18.44	2,389,051
06 jul 2023	18.76	18.82	18.37	18.47	18.47	4,706,281
05 jul 2023	19.08	19.13	18.80	18.92	18.92	3,136,128
04 jul 2023	19.26	19.30	19.13	19.17	19.17	2,706,953
03 jul 2023	19.25	19.67	19.20	19.25	19.25	9,802,902
30 jun 2023	18.64	18.78	18.59	18.62	18.62	3,024,932
29 jun 2023	18.38	18.58	18.33	18.56	18.56	2,419,501
28 jun 2023	18.45	18.49	18.28	18.35	18.35	2,398,916
27 jun 2023	18.36	18.42	18.22	18.39	18.39	2,401,896
26 jun 2023	18.31	18.33	18.08	18.28	18.28	2,273,781
23 jun 2023	18.21	18.31	18.11	18.26	18.26	2,939,035
22 jun 2023	18.39	18.44	18.10	18.33	18.33	2,446,993
21 jun 2023	18.65	18.67	18.47	18.47	18.47	2,121,349
20 jun 2023	18.53	18.74	18.51	18.58	18.58	2,016,590
19 jun 2023	18.63	18.80	18.56	18.67	18.67	2,171,310
16 jun 2023	18.93	19.11	18.60	18.69	18.69	9,987,530
15 jun 2023	18.90	18.97	18.68	18.91	18.91	8,985,766
14 jun 2023	18.81	19.09	18.81	18.93	18.93	5,494,401
13 jun 2023	18.71	18.89	18.68	18.80	18.80	4,901,828
12 jun 2023	18.35	18.63	18.33	18.60	18.60	4,880,494
09 jun 2023	18.36	18.45	18.24	18.30	18.30	2,122,301
08 jun 2023	18.19	18.36	18.16	18.30	18.30	2,883,521
07 jun 2023	18.17	18.18	17.95	18.10	18.10	2,835,417
06 jun 2023	18.00	18.19	17.92	18.16	18.16	2,657,668
05 jun 2023	18.13	18.20	17.91	18.05	18.05	2,629,673
02 jun 2023	17.99	18.16	17.93	18.14	18.14	2,635,506
01 jun 2023	17.82	18.02	17.76	17.89	17.89	3,344,236
31 may 2023	17.80	18.04	17.62	17.72	17.72	18,087,528
30 may 2023	17.81	18.05	17.76	17.88	17.88	2,598,730
29 may 2023	18.04	18.09	17.83	17.88	17.88	1,835,082
26 may 2023	18.02	18.05	17.47	17.94	17.94	4,061,788
25 may 2023	18.00	18.17	17.66	17.95	17.95	4,336,471
24 may 2023	18.00	18.06	17.73	17.88	17.88	4,798,046
23 may 2023	17.96	18.13	17.96	18.10	18.10	2,619,325
22 may 2023	17.94	18.18	17.88	18.05	18.05	6,337,446
22 may 2023	1.16 Dividendo
19 may 2023	18.83	19.07	18.75	19.00	17.84	8,274,071
18 may 2023	18.80	18.86	18.68	18.68	17.54	3,468,120
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...

F S&P 5004,273.25+8.50(+0.20%)

F Dow Jones33,250.00+49.00(+0.15%)

F Nasdaq14,766.25+51.75(+0.35%)

E-mini Russell 2000 Index Futur1,743.50+1.60(+0.09%)

Petróleo87.46-1.77(-1.98%)

Oro1,841.70+0.20(+0.01%)

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

F S&P 500
4,273.25
+8.50(+0.20%)

F Dow Jones
33,250.00
+49.00(+0.15%)

F Nasdaq
14,766.25
+51.75(+0.35%)

E-mini Russell 2000 Index Futur
1,743.50
+1.60(+0.09%)

Petróleo
87.46
-1.77(-1.98%)

Oro
1,841.70
+0.20(+0.01%)