G.MI - Assicurazioni Generali S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 201918,6418,6618,4518,6618,663.423.967
20 nov. 201918,6118,6918,4418,6418,645.290.220
19 nov. 201919,0319,0918,6818,7018,706.541.280
18 nov. 201919,1919,2218,9819,0519,053.666.453
15 nov. 201919,2719,2819,1719,1719,174.418.484
14 nov. 201919,3219,3819,1619,1819,184.971.188
13 nov. 201919,5019,6319,3019,3319,334.575.222
12 nov. 201919,2419,5719,1619,5019,506.103.117
11 nov. 201919,1619,2119,0319,1919,192.947.823
08 nov. 201919,3319,3419,0519,1819,185.717.242
07 nov. 201918,7019,3718,6519,2319,2314.625.686
06 nov. 201918,5818,7118,5318,5918,594.011.817
05 nov. 201918,5018,6018,4918,5918,594.067.725
04 nov. 201918,4118,5318,3718,5018,504.920.828
01 nov. 201918,2618,3818,1718,3818,383.216.034
31 oct. 201918,2618,2718,0818,1718,174.407.355
30 oct. 201918,3718,4218,1018,2418,243.479.460
29 oct. 201918,3818,4218,3218,3618,362.897.928
28 oct. 201918,3418,4318,2918,4018,403.161.319
25 oct. 201918,4218,4318,2518,3518,352.775.647
24 oct. 201918,3918,5018,3318,4018,403.895.827
23 oct. 201918,2618,4018,2618,3918,392.695.686
22 oct. 201918,3618,4018,2218,3518,353.364.987
21 oct. 201918,2418,3918,2018,3818,383.753.476
18 oct. 201918,2018,2518,0818,1918,194.285.136
17 oct. 201918,0418,2718,0318,1018,103.766.475
16 oct. 201918,1118,1417,9918,1118,113.326.854
15 oct. 201918,0318,1517,9918,1018,104.232.438
14 oct. 201918,0018,0417,8517,9717,972.806.790
11 oct. 201917,9218,0717,8618,0718,075.010.014
10 oct. 201917,8417,8917,7317,8717,873.926.165
09 oct. 201917,7517,9617,7317,8317,834.099.425
08 oct. 201917,8217,8217,6517,7517,753.167.788
07 oct. 201917,6117,8217,5817,7717,773.463.562
04 oct. 201917,4917,6717,4717,6517,654.248.844
03 oct. 201917,4617,5917,3817,5417,544.343.823
02 oct. 201917,7317,7317,4417,4417,445.138.420
01 oct. 201917,7417,9917,7417,7417,744.557.669
30 sept. 201917,8617,8917,7417,7817,784.061.112
27 sept. 201917,9517,9817,7417,8617,864.910.819
26 sept. 201917,9418,0017,8617,9017,905.479.045
25 sept. 201917,8017,9617,6817,9617,963.608.491
24 sept. 201917,9118,0217,8217,8617,864.280.186
23 sept. 201917,8218,0517,7217,9117,914.520.651
20 sept. 201917,9618,0717,8417,8417,848.929.122
19 sept. 201917,5217,9417,5017,8917,899.346.284
18 sept. 201917,3017,5717,2917,5017,505.084.522
17 sept. 201917,4117,4117,2517,3317,334.467.012
16 sept. 201917,4417,4717,2517,3817,384.120.923
13 sept. 201917,5017,5417,4217,4817,484.537.332
12 sept. 201917,3617,5217,3317,5017,506.663.877
11 sept. 201917,2317,3517,1717,3417,344.894.449
10 sept. 201917,1317,2517,1017,1717,174.568.118
09 sept. 201917,1017,2217,0617,2017,203.641.753
06 sept. 201917,0517,1316,9917,1017,103.814.962
05 sept. 201916,9217,1416,8817,0517,056.939.288
04 sept. 201916,7016,9016,6916,8316,834.795.238
03 sept. 201916,5416,6316,4516,5516,553.039.642
02 sept. 201916,5016,6816,4816,5016,502.803.642
30 ago. 201916,4616,5116,3916,4716,473.520.511
29 ago. 201916,2616,5516,2516,4216,425.445.382
28 ago. 201916,3616,4016,0916,2616,269.099.447
27 ago. 201916,2516,4316,1416,4316,435.109.052
26 ago. 201916,1316,3216,0816,1816,182.458.143
23 ago. 201916,4216,4216,1516,1716,173.699.524
22 ago. 201916,3616,4716,2816,3216,323.539.056
21 ago. 201916,2416,4816,2416,3816,383.117.667
20 ago. 201916,1116,3316,1116,2216,223.380.884
19 ago. 201916,0516,2516,0116,1716,174.102.021
16 ago. 201915,9316,0715,8615,9815,985.116.648
14 ago. 201916,1216,1615,8015,9215,925.242.099
13 ago. 201916,0016,2215,9016,1316,135.133.573
12 ago. 201916,0916,2316,0116,0416,043.363.564
09 ago. 201916,2516,2715,8915,9915,997.884.078
08 ago. 201916,4616,5016,3216,4316,434.317.641
07 ago. 201916,4416,5016,1816,3116,314.809.948
06 ago. 201916,4216,5516,3216,3316,333.860.177
05 ago. 201916,4816,5716,3416,4416,445.521.656
02 ago. 201916,7016,7516,5016,6116,616.750.717
01 ago. 201916,9016,9816,7816,8516,853.548.781
31 jul. 201916,6316,8616,6316,8416,843.336.326
30 jul. 201916,9016,9816,6316,7116,714.261.569
29 jul. 201916,8117,0016,8116,9516,952.559.783
26 jul. 201916,8816,9216,7616,9116,913.137.208
25 jul. 201917,0217,1716,8716,8816,885.068.467
24 jul. 201916,9317,0116,9017,0017,002.763.422
23 jul. 201916,9917,0216,8616,9316,932.861.437
22 jul. 201916,9116,9916,8616,9516,952.305.715
19 jul. 201917,1117,1816,6916,9016,905.977.321
18 jul. 201916,9917,1416,9717,0817,085.144.636
17 jul. 201917,1417,2417,0717,0717,073.894.252
16 jul. 201917,1117,2517,1117,1717,173.247.492
15 jul. 201917,1317,2317,1117,1717,172.281.702
12 jul. 201917,1517,2617,1417,1417,143.020.880
11 jul. 201917,2817,2817,1617,2017,203.663.309
10 jul. 201917,1717,3017,1017,2117,214.822.629
09 jul. 201917,1517,2717,1117,1717,175.295.642
08 jul. 201917,0017,1517,0017,1117,113.571.789
05 jul. 201917,1017,1616,9817,0117,013.468.181
04 jul. 201917,1117,1817,0617,1017,104.154.194
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines