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

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 jul. 201916,8317,1316,8117,0717,076.806.510
02 jul. 201916,6316,8716,6316,7616,763.977.815
01 jul. 201916,7216,7216,6016,6316,633.119.492
28 jun. 201916,4116,5916,4116,5616,563.064.973
27 jun. 201916,6016,6516,4216,5116,513.454.666
26 jun. 201916,5216,6916,5216,5616,563.310.005
25 jun. 201916,6316,6516,4216,6116,614.522.112
24 jun. 201916,6316,7816,6316,6916,693.911.307
21 jun. 201916,5716,6816,5116,6816,688.963.521
20 jun. 201916,5916,7716,5616,5616,566.413.430
19 jun. 201916,5116,6716,5116,6516,654.115.535
18 jun. 201916,2516,6116,1716,5616,567.655.669
17 jun. 201916,1916,3216,1616,2416,244.436.010
14 jun. 201916,1816,1916,0616,1416,143.221.022
13 jun. 201916,0216,2215,9816,1816,183.033.585
12 jun. 201916,1016,1415,9916,1116,113.876.917
11 jun. 201915,9916,1715,9616,1516,155.411.436
10 jun. 201915,9515,9815,8215,9815,983.198.002
07 jun. 201915,8215,9115,8115,8515,853.670.515
06 jun. 201915,7915,9115,7315,8115,813.961.660
05 jun. 201915,9115,9115,6115,7615,765.081.405
04 jun. 201915,5915,9415,5315,8915,895.980.767
03 jun. 201915,6415,6815,5215,6815,685.171.957
31 may. 201915,8015,8715,6315,7215,725.377.229
30 may. 201915,8315,9815,8115,9015,904.571.511
29 may. 201915,9015,9815,6915,8115,817.527.854
28 may. 201916,1116,1115,8115,9815,9813.063.051
27 may. 201916,2716,3316,0616,0916,093.723.041
24 may. 201916,0116,3616,0016,2716,276.522.584
23 may. 201916,2216,2515,9415,9515,956.673.601
22 may. 201916,3316,3916,1816,3016,304.916.433
21 may. 201916,3416,4616,3216,3316,335.564.986
20 may. 201916,3016,3616,1716,3016,307.860.451
20 may. 20190.9 Dividendo
17 may. 201917,1717,1716,9317,0016,109.309.554
16 may. 201917,0017,1416,7517,1316,2211.497.461
15 may. 201917,0317,0616,7416,9916,097.020.709
14 may. 201916,8517,0616,7717,0616,167.218.056
13 may. 201916,9016,9716,7716,8215,935.182.170
10 may. 201916,9217,0116,8516,9216,024.449.894
09 may. 201917,0617,0616,7416,8515,966.694.199
08 may. 201917,0017,1516,9117,0716,175.203.280
07 may. 201917,1817,2517,0117,0916,195.995.152
06 may. 201917,1017,1616,9517,1616,255.715.128
03 may. 201917,3117,3417,2317,3116,394.240.886
*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