Mercados españoles cerrados en 7 hrs 22 min

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,89+0,12 (+0,53%)
A partir del 09:53AM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202422,8822,9422,8322,8922,89294.390
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
23 ene 202420,5020,6420,2920,3920,393.810.243
22 ene 202420,4220,5320,2920,4720,472.550.474
19 ene 202420,6320,6320,3120,3320,333.283.236
18 ene 202420,0920,5720,0420,4220,425.180.865
17 ene 202419,9520,1619,7720,1420,145.034.854
16 ene 202419,8520,0619,7820,0620,065.489.041
15 ene 202419,8019,8619,7519,8019,801.202.333
12 ene 202419,7419,9019,6819,7019,702.419.913
11 ene 202419,8519,8519,6619,7219,722.110.940
10 ene 202419,6819,8019,6219,7419,741.771.579
09 ene 202419,7819,9719,5619,6819,682.485.775
08 ene 202419,7519,8219,5819,8019,801.689.639
05 ene 202419,6619,8219,5719,7419,742.047.125
04 ene 202419,4519,7619,4419,7619,763.834.464
03 ene 202419,3919,5519,2519,3419,342.367.419
02 ene 202419,1419,5319,1419,3619,362.805.610
29 dic 202319,1119,2219,0819,1019,101.015.827
28 dic 202319,2519,2719,0919,0919,091.488.021
27 dic 202319,1119,2519,0819,2519,251.699.169
22 dic 202319,1019,2319,1019,1619,161.818.389
21 dic 202319,1619,2319,0719,0819,081.459.723
20 dic 202319,2019,2819,0919,1919,191.715.580
19 dic 202319,0819,1919,0419,1919,191.910.643
18 dic 202319,0719,2219,0519,0919,092.264.501
15 dic 202319,0819,1919,0019,0919,0915.390.932
14 dic 202319,1719,2718,9919,0319,034.802.277
13 dic 202319,2419,2619,1319,2219,222.849.318
12 dic 202319,1519,2419,0819,2419,243.032.177
11 dic 202319,1619,2619,0219,1519,153.167.909
08 dic 202319,1119,1718,9819,1419,142.548.615
07 dic 202319,0519,1518,9719,1119,112.583.055
06 dic 202318,9719,2118,9519,0819,083.792.252
05 dic 202318,8218,9418,7518,9418,942.931.572
04 dic 202318,9018,9418,8318,8418,842.477.077
01 dic 202319,0219,0918,9118,9518,952.127.818
30 nov 202319,0419,0718,8919,0019,003.736.320
29 nov 202318,9619,0318,8018,9718,972.723.962
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...