Mercados españoles abiertos en 5 hrs 29 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.665,71 +37,23 (+0,10%) Dólar/Euro
1,0730 -0,0003 (-0,03%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
59.808,44 -353,82 (-0,59%)
Banca Generali S.p.A. (BGN.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 36,28 | 36,28 | 35,68 | 36,02 | 36,02 | 140.762 |
| 24 abr 2024 | 36,38 | 36,44 | 36,02 | 36,20 | 36,20 | 100.676 |
| 23 abr 2024 | 35,58 | 36,30 | 35,52 | 36,26 | 36,26 | 190.748 |
| 22 abr 2024 | 35,40 | 35,94 | 35,40 | 35,62 | 35,62 | 122.152 |
| 19 abr 2024 | 35,08 | 35,48 | 34,98 | 35,34 | 35,34 | 150.071 |
| 18 abr 2024 | 34,98 | 35,66 | 34,86 | 35,66 | 35,66 | 149.214 |
| 17 abr 2024 | 34,68 | 35,10 | 34,64 | 34,82 | 34,82 | 143.015 |
| 16 abr 2024 | 35,22 | 35,24 | 34,50 | 34,60 | 34,60 | 306.582 |
| 15 abr 2024 | 35,58 | 35,86 | 35,34 | 35,44 | 35,44 | 173.729 |
| 12 abr 2024 | 35,86 | 35,98 | 35,42 | 35,48 | 35,48 | 219.081 |
| 11 abr 2024 | 35,90 | 36,10 | 35,42 | 35,72 | 35,72 | 200.003 |
| 10 abr 2024 | 36,16 | 36,36 | 35,70 | 36,14 | 36,14 | 139.987 |
| 09 abr 2024 | 36,56 | 36,62 | 36,16 | 36,22 | 36,22 | 107.421 |
| 08 abr 2024 | 36,38 | 36,70 | 36,34 | 36,56 | 36,56 | 134.733 |
| 05 abr 2024 | 35,98 | 36,38 | 35,68 | 36,38 | 36,38 | 196.154 |
| 04 abr 2024 | 36,50 | 36,64 | 36,22 | 36,48 | 36,48 | 133.630 |
| 03 abr 2024 | 36,24 | 36,62 | 35,96 | 36,44 | 36,44 | 211.449 |
| 02 abr 2024 | 36,80 | 36,90 | 35,94 | 36,06 | 36,06 | 219.129 |
| 28 mar 2024 | 36,87 | 37,03 | 36,71 | 36,82 | 36,82 | 161.878 |
| 27 mar 2024 | 37,09 | 37,17 | 36,93 | 36,94 | 36,94 | 166.968 |
| 26 mar 2024 | 36,74 | 37,22 | 36,74 | 36,99 | 36,99 | 251.090 |
| 25 mar 2024 | 36,76 | 36,99 | 36,64 | 36,93 | 36,93 | 216.667 |
| 22 mar 2024 | 36,69 | 36,74 | 36,42 | 36,71 | 36,71 | 172.731 |
| 21 mar 2024 | 36,60 | 36,78 | 36,43 | 36,71 | 36,71 | 268.540 |
| 20 mar 2024 | 36,40 | 36,57 | 36,28 | 36,52 | 36,52 | 244.881 |
| 19 mar 2024 | 36,13 | 36,48 | 36,01 | 36,41 | 36,41 | 288.855 |
| 18 mar 2024 | 36,29 | 36,31 | 35,95 | 36,14 | 36,14 | 332.649 |
| 15 mar 2024 | 35,53 | 36,58 | 35,38 | 36,09 | 36,09 | 2.837.772 |
| 14 mar 2024 | 35,40 | 35,63 | 35,23 | 35,43 | 35,43 | 394.080 |
| 13 mar 2024 | 35,67 | 36,01 | 35,42 | 35,42 | 35,42 | 451.314 |
| 12 mar 2024 | 35,00 | 35,74 | 34,97 | 35,74 | 35,74 | 532.337 |
| 11 mar 2024 | 34,81 | 35,06 | 34,75 | 34,94 | 34,94 | 282.441 |
| 08 mar 2024 | 35,17 | 35,17 | 34,80 | 35,00 | 35,00 | 219.788 |
| 07 mar 2024 | 34,93 | 35,23 | 34,66 | 34,99 | 34,99 | 316.176 |
| 06 mar 2024 | 34,78 | 34,97 | 34,61 | 34,87 | 34,87 | 344.848 |
| 05 mar 2024 | 34,52 | 34,83 | 34,35 | 34,69 | 34,69 | 263.706 |
| 04 mar 2024 | 34,36 | 34,51 | 34,10 | 34,45 | 34,45 | 223.962 |
| 01 mar 2024 | 34,20 | 34,57 | 34,10 | 34,36 | 34,36 | 394.150 |
| 29 feb 2024 | 34,23 | 34,70 | 34,06 | 34,16 | 34,16 | 438.362 |
| 28 feb 2024 | 34,50 | 34,63 | 34,16 | 34,33 | 34,33 | 274.365 |
| 27 feb 2024 | 35,02 | 35,04 | 34,33 | 34,56 | 34,56 | 466.684 |
| 26 feb 2024 | 35,72 | 35,72 | 34,95 | 34,98 | 34,98 | 302.617 |
| 23 feb 2024 | 34,69 | 35,94 | 34,51 | 35,34 | 35,34 | 970.090 |
| 22 feb 2024 | 33,65 | 34,60 | 33,63 | 34,40 | 34,40 | 618.775 |
| 21 feb 2024 | 33,15 | 33,60 | 33,09 | 33,56 | 33,56 | 267.274 |
| 20 feb 2024 | 33,64 | 33,67 | 33,10 | 33,17 | 33,17 | 241.976 |
| 19 feb 2024 | 33,66 | 33,81 | 33,55 | 33,77 | 33,77 | 278.022 |
| 19 feb 2024 | 0.65 Dividendo | |||||
| 16 feb 2024 | 34,05 | 34,38 | 33,89 | 34,30 | 33,65 | 458.273 |
| 15 feb 2024 | 33,96 | 34,05 | 33,69 | 33,91 | 33,27 | 260.440 |
| 14 feb 2024 | 33,60 | 33,79 | 33,40 | 33,66 | 33,02 | 254.869 |
| 13 feb 2024 | 34,60 | 34,60 | 33,51 | 33,59 | 32,95 | 480.306 |
| 12 feb 2024 | 34,54 | 34,80 | 34,37 | 34,56 | 33,91 | 219.424 |
| 09 feb 2024 | 34,83 | 34,83 | 34,05 | 34,48 | 33,83 | 473.082 |
| 08 feb 2024 | 35,91 | 36,07 | 34,64 | 34,89 | 34,23 | 621.971 |
| 07 feb 2024 | 35,90 | 35,90 | 35,42 | 35,80 | 35,12 | 226.509 |
| 06 feb 2024 | 35,65 | 35,96 | 35,61 | 35,84 | 35,16 | 353.305 |
| 05 feb 2024 | 35,50 | 35,62 | 35,26 | 35,50 | 34,83 | 223.344 |
| 02 feb 2024 | 35,29 | 35,58 | 35,26 | 35,51 | 34,84 | 185.460 |
| 01 feb 2024 | 35,32 | 35,50 | 35,10 | 35,19 | 34,52 | 243.886 |
| 31 ene 2024 | 35,38 | 35,67 | 35,30 | 35,40 | 34,73 | 290.668 |
| 30 ene 2024 | 35,08 | 35,44 | 34,96 | 35,38 | 34,71 | 379.538 |
| 29 ene 2024 | 35,80 | 35,80 | 34,54 | 34,85 | 34,19 | 380.922 |
| 26 ene 2024 | 35,59 | 35,77 | 35,48 | 35,70 | 35,02 | 232.672 |
| 25 ene 2024 | 35,45 | 35,60 | 35,28 | 35,53 | 34,86 | 200.425 |
| 24 ene 2024 | 35,30 | 35,52 | 35,16 | 35,49 | 34,82 | 248.535 |
| 23 ene 2024 | 35,15 | 35,29 | 34,90 | 35,20 | 34,53 | 243.060 |
| 22 ene 2024 | 34,95 | 35,25 | 34,83 | 35,01 | 34,35 | 227.797 |
| 19 ene 2024 | 34,79 | 34,93 | 34,60 | 34,78 | 34,12 | 216.593 |
| 18 ene 2024 | 34,80 | 34,90 | 34,46 | 34,76 | 34,10 | 292.359 |
| 17 ene 2024 | 34,50 | 34,80 | 34,43 | 34,80 | 34,14 | 215.951 |
| 16 ene 2024 | 34,08 | 34,69 | 33,97 | 34,68 | 34,02 | 262.049 |
| 15 ene 2024 | 34,43 | 34,49 | 34,26 | 34,41 | 33,76 | 242.928 |
| 12 ene 2024 | 33,81 | 34,32 | 33,74 | 34,15 | 33,50 | 279.248 |
| 11 ene 2024 | 34,14 | 34,27 | 33,54 | 33,54 | 32,90 | 175.421 |
| 10 ene 2024 | 33,89 | 34,16 | 33,83 | 33,98 | 33,34 | 116.285 |
| 09 ene 2024 | 34,38 | 34,38 | 33,60 | 33,84 | 33,20 | 255.523 |
| 08 ene 2024 | 33,85 | 34,34 | 33,75 | 34,30 | 33,65 | 299.876 |
| 05 ene 2024 | 33,76 | 33,89 | 33,50 | 33,85 | 33,21 | 163.987 |
| 04 ene 2024 | 33,54 | 33,90 | 33,43 | 33,82 | 33,18 | 214.274 |
| 03 ene 2024 | 33,70 | 33,74 | 33,22 | 33,47 | 32,84 | 333.998 |
| 02 ene 2024 | 33,73 | 33,92 | 33,39 | 33,62 | 32,98 | 240.772 |
| 29 dic 2023 | 33,58 | 33,80 | 33,58 | 33,64 | 33,00 | 95.147 |
| 28 dic 2023 | 33,70 | 33,76 | 33,60 | 33,72 | 33,08 | 87.351 |
| 27 dic 2023 | 33,70 | 33,75 | 33,43 | 33,66 | 33,02 | 82.279 |
| 22 dic 2023 | 33,60 | 33,63 | 33,40 | 33,55 | 32,91 | 69.014 |
| 21 dic 2023 | 33,35 | 33,52 | 33,22 | 33,51 | 32,87 | 110.701 |
| 20 dic 2023 | 33,61 | 33,81 | 33,34 | 33,63 | 32,99 | 143.199 |
| 19 dic 2023 | 33,71 | 33,96 | 33,59 | 33,72 | 33,08 | 111.936 |
| 18 dic 2023 | 33,85 | 34,08 | 33,68 | 33,87 | 33,23 | 105.435 |
| 15 dic 2023 | 34,20 | 34,20 | 33,76 | 33,95 | 33,31 | 341.488 |
| 14 dic 2023 | 33,78 | 34,04 | 33,71 | 33,92 | 33,28 | 423.507 |
| 13 dic 2023 | 33,79 | 33,79 | 33,48 | 33,55 | 32,91 | 124.664 |
| 12 dic 2023 | 33,74 | 33,82 | 33,43 | 33,79 | 33,15 | 240.545 |
| 11 dic 2023 | 33,36 | 33,66 | 33,27 | 33,66 | 33,02 | 232.245 |
| 08 dic 2023 | 32,90 | 33,32 | 32,88 | 33,24 | 32,61 | 134.490 |
| 07 dic 2023 | 32,76 | 33,06 | 32,69 | 33,03 | 32,40 | 132.783 |
| 06 dic 2023 | 32,77 | 33,08 | 32,61 | 33,01 | 32,38 | 208.539 |
| 05 dic 2023 | 32,40 | 32,64 | 32,39 | 32,63 | 32,01 | 136.871 |
| 04 dic 2023 | 32,84 | 32,90 | 32,42 | 32,46 | 31,84 | 173.170 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.