Mercados españoles cerrados

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,85+0,11 (+0,66%)
Al cierre: 5:36PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202116,6116,8516,6016,8416,843.211.206
23 jul 202116,8616,8616,7016,7416,743.394.595
22 jul 202116,7916,9716,7716,7916,793.007.617
21 jul 202116,4116,7716,4116,7516,755.143.629
20 jul 202116,3616,4916,1516,3916,393.376.099
19 jul 202116,5816,6316,1416,2316,235.756.359
16 jul 202116,8016,9016,6516,7416,742.921.647
15 jul 202116,9116,9116,7016,8016,803.982.032
14 jul 202116,9617,0616,9216,9216,922.632.538
13 jul 202117,0517,1016,9617,0117,012.936.906
12 jul 202116,9217,0516,7517,0017,003.010.578
09 jul 202116,6016,9516,6016,8916,894.656.013
08 jul 202116,8416,8616,4116,5716,576.050.444
07 jul 202116,9017,0116,8616,9316,932.783.058
06 jul 202117,1317,1616,8016,8416,844.559.372
05 jul 202116,9517,1916,9117,1517,152.993.797
02 jul 202117,0917,1416,9517,0017,002.567.542
01 jul 202117,0017,0816,8917,0717,073.656.356
30 jun 202116,9817,0816,7216,9116,915.392.566
29 jun 202116,8016,9416,7716,8116,812.534.493
28 jun 202117,0117,0516,7516,7516,753.033.079
25 jun 202116,9317,0316,9317,0117,012.462.978
24 jun 202116,7416,9516,7016,9316,933.025.229
23 jun 202116,8616,8816,6416,6616,663.975.295
22 jun 202116,9317,0016,8316,8916,892.517.399
21 jun 202116,7516,9916,7016,9316,933.244.573
18 jun 202117,2017,2516,8316,8916,899.118.160
17 jun 202117,1017,3017,1017,2417,245.846.302
16 jun 202117,1917,2217,0817,1717,173.746.068
15 jun 202117,1917,2017,0917,1817,182.585.384
14 jun 202117,1617,2317,0817,1517,153.293.082
11 jun 202117,1517,1717,0217,1417,143.054.956
10 jun 202117,1617,2317,0617,1317,133.620.976
09 jun 202117,2117,2416,9917,1817,184.629.257
08 jun 202117,1517,2717,1317,2317,234.160.641
07 jun 202117,0517,2517,0517,2517,254.279.209
04 jun 202117,0217,1317,0117,0817,083.040.121
03 jun 202116,9117,1016,8617,0817,083.886.599
02 jun 202116,9116,9716,8616,9516,952.631.804
01 jun 202116,8417,0116,8316,9316,933.609.441
31 may 202116,8916,9416,7716,8216,823.195.260
28 may 202116,8016,9216,7416,8416,843.775.566
27 may 202116,5016,8116,5016,7016,706.898.830
26 may 202116,7816,7916,4916,5616,565.158.466
25 may 202117,0017,0016,7216,7416,745.020.867
24 may 202116,9217,0616,7816,9016,909.401.155
24 may 20211.01 Dividendo
21 may 202117,5117,6917,4417,6616,658.963.517
20 may 202117,5517,5517,3417,4416,457.820.921
19 may 202117,6017,6517,2717,4316,448.295.458
18 may 202117,8617,9217,6117,6816,678.807.830
17 may 202117,7117,7517,5917,6516,645.048.117
14 may 202117,6017,7717,5617,6416,639.000.170
13 may 202117,3817,5617,0917,5416,546.246.702
12 may 202117,4817,5317,3017,4816,487.372.310
11 may 202117,4217,5117,3417,4116,417.031.757
10 may 202117,4417,5917,4317,5616,565.085.810
07 may 202117,3217,4717,2717,3716,385.410.437
06 may 202117,1017,2917,0817,2216,248.210.086
05 may 202116,9117,0816,8517,0516,073.799.970
04 may 202117,0317,0716,8316,8415,884.860.207
03 may 202116,7417,0216,6817,0016,034.587.506
30 abr 202116,8516,8816,6416,6815,735.395.222
29 abr 202116,9916,9916,3816,7815,827.077.482
28 abr 202116,8916,9516,8216,9215,963.121.400
27 abr 202116,9016,9216,7616,8315,864.182.574
26 abr 202116,8517,0116,7716,8815,914.312.200
23 abr 202116,7616,8916,7516,8315,863.372.601
22 abr 202116,9216,9216,7616,8315,873.186.304
21 abr 202116,8216,9416,7316,8415,884.339.084
20 abr 202117,1217,1816,7316,7515,798.476.735
19 abr 202117,0817,2917,0817,2316,244.653.578
16 abr 202117,0517,1216,9717,1216,145.364.778
15 abr 202117,0817,1016,9517,0216,053.141.375
14 abr 202117,1217,1216,9617,0816,113.154.811
13 abr 202117,0517,1116,9717,0816,113.688.042
12 abr 202117,0017,1616,9217,0716,093.495.771
09 abr 202117,1317,1516,9216,9715,994.421.859
08 abr 202117,2417,3516,9917,1016,135.538.002
07 abr 202117,1817,2317,0417,1716,193.432.252
06 abr 202117,1417,2817,0817,1416,165.147.652
01 abr 202117,1217,1316,9817,0316,063.300.338
31 mar 202117,1617,2617,0617,0616,084.823.009
30 mar 202117,1517,2217,1417,1416,164.723.342
29 mar 202116,9917,1416,9717,0616,085.137.316
26 mar 202116,8316,9316,8316,9215,963.928.160
25 mar 202116,8316,9416,7016,8315,864.378.727
24 mar 202116,7016,8916,6716,8915,923.448.568
23 mar 202116,7516,8816,6716,8015,843.269.431
22 mar 202116,6316,9016,5716,8115,844.136.645
19 mar 202116,6016,7816,4916,7315,7714.777.969
18 mar 202116,8616,9116,7616,8615,906.859.114
17 mar 202116,9116,9516,7216,7515,795.545.220
16 mar 202116,9817,0116,8416,8915,925.062.686
15 mar 202116,9917,0716,7816,8315,875.616.744
12 mar 202116,7616,9916,7216,9115,944.820.812
11 mar 202117,0017,2616,7316,7615,819.043.685
10 mar 202116,5116,6716,4916,6215,674.132.687
09 mar 202116,4716,5916,4116,5315,584.486.168
08 mar 202116,0316,6116,0016,5015,567.830.908
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...