Mercados españoles cerrados

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,06+0,12 (+0,96%)
Al cierre: 5:41PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202011,9712,1311,9312,0612,062.545.617
22 oct. 202011,9011,9911,7811,9411,943.147.764
21 oct. 202012,2812,3011,9311,9311,934.059.323
20 oct. 202012,1312,3412,0912,2312,232.214.317
19 oct. 202012,1712,3512,1612,2012,202.494.873
16 oct. 202011,9912,1711,8012,1412,144.439.249
15 oct. 202012,2112,2211,8411,9111,916.076.985
14 oct. 202012,3412,4212,2312,3512,352.826.948
13 oct. 202012,4812,5212,3212,3512,353.050.702
12 oct. 202012,5512,5712,4412,4812,483.093.281
09 oct. 202012,6012,6012,4312,5112,513.434.041
08 oct. 202012,4112,6712,4012,5912,596.433.033
07 oct. 202012,3512,3912,2712,3412,343.291.594
06 oct. 202012,1012,4912,0712,3812,385.567.214
05 oct. 202012,0412,1011,9512,0712,072.546.618
02 oct. 202011,7711,9811,7211,9411,944.090.959
01 oct. 202012,1312,1611,8211,8611,864.485.785
30 sept. 202011,8212,1611,7712,0212,024.257.487
29 sept. 202012,0412,0811,8511,9411,944.320.530
28 sept. 202011,6912,0611,6712,0112,015.482.511
25 sept. 202011,6511,7711,4411,5511,555.454.541
24 sept. 202011,6511,8611,5511,6411,645.031.410
23 sept. 202011,8111,9411,7211,7311,733.824.661
22 sept. 202011,9411,9711,7311,7811,784.138.263
21 sept. 202012,3212,3511,8411,8511,858.608.529
18 sept. 2020------
17 sept. 202012,6512,7112,5212,6812,684.251.910
16 sept. 202012,7812,8112,6512,8112,813.043.126
15 sept. 202012,8512,8812,7212,7712,773.564.176
14 sept. 202012,9112,9412,7812,8212,822.273.671
11 sept. 202012,9112,9412,7412,8412,843.247.223
10 sept. 202012,9113,0512,8212,9612,963.159.504
09 sept. 202012,7513,0112,6912,9512,953.494.986
08 sept. 202012,9513,0012,6712,6912,693.974.922
07 sept. 202012,9012,9812,8512,9112,912.080.889
04 sept. 202012,8912,9812,7312,8212,824.621.571
03 sept. 202013,0113,2712,8712,9612,963.410.133
02 sept. 202013,0713,1512,9013,0213,024.026.098
01 sept. 202013,1113,1812,8713,0213,022.998.346
31 ago. 202013,2113,3413,0113,0113,013.802.213
28 ago. 202013,3613,4013,1013,2413,242.503.471
27 ago. 202013,4313,4313,1213,3013,303.671.195
26 ago. 202013,2813,4213,1613,4013,402.307.909
25 ago. 202013,4113,6313,2913,2913,294.565.077
24 ago. 202013,0613,2713,0213,2213,223.062.871
21 ago. 202013,0713,0912,8112,9412,942.337.724
20 ago. 202013,0113,1012,9613,0313,032.302.067
19 ago. 202012,9413,1812,8513,1413,144.110.380
18 ago. 202012,8613,1312,7712,9412,943.358.883
17 ago. 202013,1013,1512,8612,9112,912.725.556
14 ago. 202013,0713,1312,8613,1113,113.687.489
13 ago. 202013,3013,3613,1713,1713,172.511.229
12 ago. 202013,2213,3213,2113,3013,302.996.349
11 ago. 202012,9313,3712,9313,2413,246.891.442
10 ago. 202012,8312,9412,6912,7712,774.186.365
07 ago. 202012,7712,8412,6212,7012,702.963.955
06 ago. 202012,9913,0512,6512,7712,774.001.048
05 ago. 202012,9913,1112,9613,0313,032.583.018
04 ago. 202012,8512,9912,7612,9412,944.492.625
03 ago. 202012,7612,8412,4412,7312,734.617.459
31 jul. 202012,8013,0012,6312,6612,665.940.829
30 jul. 202013,4313,4512,7112,8112,8110.784.598
29 jul. 202013,5513,6113,4913,5013,502.681.591
28 jul. 202013,5313,6013,3613,5913,592.582.629
27 jul. 202013,5713,6113,4513,5213,522.330.922
24 jul. 202013,6313,6913,4813,5913,593.422.739
23 jul. 202014,0114,0113,6913,7813,783.002.723
22 jul. 202014,0514,0613,8213,9113,912.561.135
21 jul. 202013,9314,3013,8413,9813,985.413.396
20 jul. 2020------
17 jul. 202013,8413,8513,6213,6913,692.886.210
16 jul. 202013,7213,8513,7013,8213,822.449.297
15 jul. 202013,7613,8513,5613,8113,813.660.005
14 jul. 202013,5213,7113,4013,7113,713.191.605
13 jul. 202013,6613,7013,4413,6413,642.914.771
10 jul. 202013,2913,4913,2713,4913,493.095.808
09 jul. 202013,7313,7413,4013,4013,403.407.409
08 jul. 202013,6913,8113,5913,6113,612.531.116
07 jul. 202013,8213,8913,7313,7613,763.252.907
06 jul. 202013,9914,0613,8413,8913,894.130.648
03 jul. 202013,8813,9013,6713,7413,742.060.773
02 jul. 202013,5613,9413,5213,8413,845.891.432
01 jul. 202013,4413,5613,2213,4713,474.148.541
30 jun. 202013,3813,4813,1013,4713,474.445.370
29 jun. 202013,2313,5113,2013,4213,424.405.401
26 jun. 202013,4513,5213,2513,2813,283.284.184
25 jun. 202013,2213,3612,9713,3013,305.488.017
24 jun. 202013,6013,6913,2313,2713,275.827.239
23 jun. 202013,4813,7513,4213,6313,634.327.719
22 jun. 202013,4813,6413,3913,4313,433.924.211
19 jun. 202013,5113,7013,4113,6113,6112.780.721
18 jun. 202013,5613,7313,3113,4413,444.981.298
17 jun. 202013,6513,8813,5213,6013,604.807.176
16 jun. 202013,7713,9713,5213,7013,707.205.054
15 jun. 202013,1013,4413,0513,4013,405.598.219
12 jun. 202013,2813,6713,2713,4313,434.243.955
11 jun. 202013,6513,8113,3813,4313,437.685.800
10 jun. 202014,4014,4413,9613,9713,975.631.448
09 jun. 202014,3114,3913,8814,2714,2710.146.009
08 jun. 202014,2414,5914,1414,4214,428.030.461
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...