Mercados españoles cerrados en 2 hrs 12 min

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,08-0,14 (-0,95%)
A partir del 03:02PM CEST. Mercado abierto.
Intervalo de fechas:
28 sept 2021 - 28 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 202214,1214,2313,9414,0814,082.751.309
27 sept 202214,6314,6914,1814,2214,224.121.985
26 sept 202214,3214,6914,2814,5714,575.304.493
23 sept 202214,8114,8514,3514,4314,434.936.224
22 sept 202214,7015,0114,7014,8014,802.562.365
21 sept 202214,7615,0314,6814,9114,913.276.314
20 sept 202215,1615,2414,8114,8814,884.020.982
19 sept 202215,0915,2514,8415,1715,172.670.589
16 sept 202215,1015,3114,9415,1215,129.350.652
15 sept 202215,3315,4115,1515,2715,271.906.421
14 sept 202215,1415,3415,0715,3215,323.453.578
13 sept 202215,4515,4815,1615,1915,193.948.735
12 sept 202215,0215,4315,0215,4215,423.873.082
09 sept 202214,7015,0214,7014,9514,953.319.291
08 sept 202214,6614,7714,3614,6814,682.652.768
07 sept 202214,6014,6514,4314,5714,573.922.653
06 sept 202214,6014,7414,5214,6014,602.477.481
05 sept 202214,8414,9014,5414,6114,612.631.381
02 sept 202214,6215,0514,5915,0215,023.064.638
01 sept 202214,4714,5614,3614,5114,513.274.827
31 ago 202214,9314,9514,6414,6414,644.261.799
30 ago 202214,7015,0414,6914,8214,823.981.288
29 ago 202214,6314,6914,4514,6514,652.839.695
26 ago 202215,1715,1714,7314,7314,732.804.916
25 ago 202214,9515,0914,8615,0715,072.773.293
24 ago 202215,0015,0614,8514,8714,872.888.218
23 ago 202214,8715,0914,8415,0415,042.240.127
22 ago 202215,0615,1414,9114,9414,942.301.062
19 ago 202215,3115,3715,0615,1015,102.727.642
18 ago 202215,2715,4115,2715,4115,411.890.097
17 ago 202215,3915,5215,2315,2815,281.978.117
16 ago 202215,5015,6815,3615,3615,363.042.243
12 ago 202215,3915,5015,3815,4815,482.527.333
11 ago 202215,3215,4015,2315,3615,362.310.436
10 ago 202215,1215,3615,0915,2815,282.831.222
09 ago 202215,0015,2714,9815,1215,122.667.233
08 ago 202215,0515,1614,8515,0415,042.412.619
05 ago 202214,8815,0414,7915,0415,042.699.594
04 ago 202214,7814,9514,7314,8014,804.384.406
03 ago 202214,5914,7214,4814,6814,683.735.126
02 ago 202214,8414,8514,4014,6014,603.998.821
01 ago 202214,7315,1314,7014,8914,894.733.902
29 jul 202214,5414,7114,4414,5914,593.548.875
28 jul 202214,3114,4414,2614,4414,442.979.994
27 jul 202214,2114,3114,0214,2114,212.668.143
26 jul 202214,5014,5514,2214,2614,2611.243.026
25 jul 202214,3014,5514,3014,5514,552.404.776
22 jul 202214,2014,4314,1714,3014,302.486.689
21 jul 202214,0714,3213,8014,2414,246.429.481
20 jul 202214,8014,8414,1914,2714,274.877.324
19 jul 202214,4714,7514,4014,6914,692.804.269
18 jul 202214,6014,7114,5214,5514,552.432.746
15 jul 202214,3914,6914,3414,5614,563.036.400
14 jul 202214,8514,9114,3814,4714,474.229.067
13 jul 202215,0815,1814,9014,9614,963.676.672
12 jul 202215,0915,2514,9715,2215,223.300.125
11 jul 202215,2215,4315,1515,1715,173.495.929
08 jul 202215,3015,4515,2315,3715,375.067.437
07 jul 202214,8815,3014,8715,3015,306.663.071
06 jul 202214,6814,8414,5714,7014,705.823.321
05 jul 202215,5115,6014,5414,5414,547.442.151
04 jul 202215,5915,7215,4115,4115,414.328.809
01 jul 202215,1315,7115,1015,5615,564.468.286
30 jun 202215,3815,3915,1915,2315,234.418.613
29 jun 202215,7015,7515,5215,5615,562.584.163
28 jun 202215,6515,8115,5315,7215,722.982.640
27 jun 202216,0616,1215,5215,5315,535.670.469
24 jun 202215,4516,0315,4516,0216,024.362.623
23 jun 202215,5015,6915,3615,4415,443.407.254
22 jun 202215,5215,6315,4315,5215,523.295.347
21 jun 202215,9616,0915,6515,6915,693.016.946
20 jun 202215,7015,9315,5915,9015,902.609.822
17 jun 202215,6215,7715,5215,6115,617.385.936
16 jun 202216,0816,0815,6015,6815,688.304.344
15 jun 202215,8916,3615,8816,1516,157.669.190
14 jun 202215,6115,6515,2715,5215,524.695.593
13 jun 202215,5115,6115,3215,4915,495.847.670
10 jun 202216,3716,4015,6515,6815,688.134.466
09 jun 202216,5816,6616,3616,4916,494.102.986
08 jun 202216,7516,8316,5116,6416,643.252.426
07 jun 202216,8916,9916,7416,8316,833.044.389
06 jun 202216,8117,0116,7616,9316,932.967.521
03 jun 202216,9116,9316,6216,7216,723.031.417
02 jun 202216,8616,8816,6916,8316,834.276.605
01 jun 202217,0817,1516,8716,9116,913.678.924
31 may 202217,0017,0916,9116,9516,959.388.886
30 may 202217,1017,1116,8317,0417,045.009.278
27 may 202217,5017,5916,9117,0817,088.559.624
26 may 202217,4017,4917,3417,4217,422.500.658
25 may 202217,3817,4317,1717,3517,353.898.428
24 may 202217,3917,4117,2217,2717,273.879.269
23 may 202217,1717,4317,0717,4317,437.271.198
23 may 20221.07 Dividendo
20 may 202218,0818,2017,8418,0016,938.826.584
19 may 202218,1418,3218,0318,1017,028.843.595
18 may 202218,1218,1717,9118,0016,933.968.470
17 may 202217,9518,2617,9418,1017,026.086.063
16 may 202217,7017,8817,5917,8216,763.406.202
13 may 202217,7517,7817,5717,7416,683.720.029
12 may 202217,6017,7317,5017,6716,624.482.591
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...