Marchés français ouverture 5 h 58 min

Banca Generali S.p.A. (BGN.MI)

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
28,56-0,12 (-0,42 %)
À la clôture : 5:36PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202128,8028,9628,4828,5628,56323 574
24 févr. 202128,5429,0028,4028,6828,68469 189
23 févr. 202129,1029,1228,1428,5028,50727 364
22 févr. 202128,8829,2828,5029,1229,12769 996
19 févr. 202128,3028,8428,2228,8028,80441 637
18 févr. 202128,6629,0228,3628,4228,42385 723
17 févr. 202128,9028,9228,4828,7428,74457 838
16 févr. 202129,2429,3028,8028,8228,82358 380
15 févr. 202129,0629,5428,9429,2429,24593 260
12 févr. 202128,9028,9428,5428,8828,88373 660
11 févr. 202129,0029,1428,6628,6828,68543 291
10 févr. 202129,1029,6028,4228,6228,62949 378
09 févr. 202129,0029,1028,7629,0629,06417 157
08 févr. 202128,6029,2828,4428,9228,92579 803
05 févr. 202128,0028,6627,7828,3628,36611 767
04 févr. 202127,5828,0827,1027,8627,86529 277
03 févr. 202127,1627,7226,8627,3427,34928 201
02 févr. 202126,2026,5226,1426,3826,38200 114
01 févr. 202125,7626,1625,7426,1026,10169 039
29 janv. 202125,5625,7825,4025,6225,62252 056
28 janv. 202125,4825,9425,3425,9025,90227 449
27 janv. 202126,3626,3625,5025,5425,54318 445
26 janv. 202125,8226,3625,8226,3026,30247 948
25 janv. 202126,6426,8425,8825,9025,90271 670
22 janv. 202126,8826,8826,4026,6026,60317 800
21 janv. 202127,1427,2226,8426,8426,84231 444
20 janv. 202126,9227,1626,8827,0827,08174 582
19 janv. 202127,2827,3426,9226,9226,92177 762
18 janv. 202127,1427,3627,0627,2427,24212 781
18 janv. 20210.3 Dividende
15 janv. 202127,0627,5426,9627,1426,84421 815
14 janv. 202127,1627,3026,9426,9626,66178 588
13 janv. 202127,1627,3826,9427,2826,98250 379
12 janv. 202126,9827,3426,9827,0626,76209 521
11 janv. 202127,1227,3426,9426,9826,68211 696
08 janv. 202127,4427,4827,1027,1826,88294 033
07 janv. 202127,3427,4627,1227,3627,06206 827
06 janv. 202127,1827,3226,9427,2426,94295 958
05 janv. 202127,5627,7226,8626,9826,68332 077
04 janv. 202127,3827,6227,2627,5027,20312 073
30 déc. 202027,3427,4427,2227,2426,94133 437
29 déc. 202027,4827,5227,2027,3027,00191 860
28 déc. 202027,4827,5027,2827,3827,08117 063
23 déc. 202026,7627,4026,7627,2026,90390 576
22 déc. 202026,5026,8026,4426,7026,40179 351
21 déc. 202026,4026,4825,8426,3426,05339 233
18 déc. 202026,9226,9826,6226,7426,44432 087
17 déc. 202027,0227,4426,9826,9826,68374 125
16 déc. 202027,4627,4626,8026,9626,66398 935
15 déc. 202026,9627,4026,9627,3227,02292 227
14 déc. 202027,0627,2426,8427,1826,88269 009
11 déc. 202026,9027,0426,5826,7426,44299 049
10 déc. 202027,2027,2826,7826,8426,54364 357
09 déc. 202027,2627,4027,1027,1026,80284 281
08 déc. 202027,2027,4427,2027,2226,92254 161
07 déc. 202027,4627,5827,2227,4027,10258 535
04 déc. 202027,5827,7227,3627,6627,35282 707
03 déc. 202027,2627,5627,1027,5427,24287 633
02 déc. 202027,9628,0027,0627,1226,82551 403
01 déc. 202028,1428,1827,9428,0227,71250 431
30 nov. 202027,9628,3627,7027,8427,531 245 365
27 nov. 202027,9428,0627,6828,0027,69267 188
26 nov. 202028,4028,4227,8027,8427,53252 521
25 nov. 202027,6228,4427,6228,2427,93619 641
24 nov. 202027,9227,9227,3827,6027,29409 953
23 nov. 202027,9628,1027,3427,5427,24416 860
20 nov. 202028,0228,2227,7427,8227,51479 917
19 nov. 202028,3428,5828,0028,0027,69359 930
18 nov. 202028,5828,7228,3428,4628,15337 776
17 nov. 202028,7628,8828,3428,5228,20351 766
16 nov. 202028,1028,8628,0628,7228,40573 300
13 nov. 202027,3028,0227,1828,0027,69415 778
12 nov. 202027,5027,8027,2827,3027,00262 513
11 nov. 202027,6027,9227,2427,6827,37604 532
10 nov. 202028,0228,2026,8427,4627,161 239 556
09 nov. 202027,7228,5627,5228,1427,831 162 804
06 nov. 202027,1427,6426,9027,2226,92450 801
05 nov. 202027,0027,6026,5627,3827,08664 392
04 nov. 202025,8226,7825,4026,7226,42545 941
03 nov. 202025,3426,0025,2025,9625,67268 371
02 nov. 202024,5825,2424,1825,1024,82263 636
30 oct. 202023,8824,4823,7024,4024,13238 089
29 oct. 202024,2624,4223,9024,1623,89324 065
28 oct. 202024,9424,9824,2224,2623,99390 943
27 oct. 202026,0226,0225,4025,4025,12270 187
26 oct. 202026,1826,4425,9626,0225,73266 606
23 oct. 202026,6426,9426,2226,6026,31172 288
22 oct. 202026,8026,9826,4626,6426,35331 905
21 oct. 202027,9027,9026,8826,8826,58360 493
20 oct. 202027,5427,9427,1427,6227,31511 102
19 oct. 202027,0227,7827,0227,6227,31479 644
16 oct. 202026,7227,0826,5026,9626,66236 617
15 oct. 202026,8626,8626,3026,6026,31442 843
14 oct. 202026,8827,4426,7827,1226,82270 013
13 oct. 202027,1227,3626,6226,8626,56248 922
12 oct. 202027,3227,5627,2627,2826,98205 317
09 oct. 202026,9827,5026,9827,3227,02358 030
08 oct. 202026,7227,0626,6826,8426,54216 677
07 oct. 202026,7627,0426,6626,6826,39203 006
06 oct. 202026,6826,9026,2226,8026,50482 136
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...