La bourse est fermée

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
19,14+0,02 (+0,13 %)
À la clôture : 05:38PM CET
Durée:
09 déc. 2022 - 09 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202319,1119,1718,9819,1419,142 548 615
07 déc. 202319,0519,1518,9719,1119,112 583 055
06 déc. 202318,9719,2118,9519,0819,083 792 252
05 déc. 202318,8218,9418,7518,9418,942 931 572
04 déc. 202318,9018,9418,8318,8418,842 477 077
01 déc. 202319,0219,0918,9118,9518,952 127 818
30 nov. 202319,0419,0718,8919,0019,003 736 320
29 nov. 202318,9619,0318,8018,9718,972 723 962
28 nov. 202318,9819,0218,8219,0119,012 921 161
27 nov. 202319,0619,1018,8919,0419,042 339 749
24 nov. 202318,9119,0918,8819,0719,071 786 816
23 nov. 202318,9318,9418,7518,9118,911 645 332
22 nov. 202319,0919,1718,8418,9018,903 087 443
21 nov. 202319,1519,1818,9419,0319,032 899 858
20 nov. 202319,3619,4919,1319,2319,233 856 915
17 nov. 202319,4719,4719,0819,4619,465 472 219
16 nov. 202319,6219,7719,5819,5819,585 004 917
15 nov. 202319,5219,7319,5219,6619,662 462 235
14 nov. 202319,4519,6619,3619,6019,603 334 435
13 nov. 202319,2019,4519,1619,4019,402 750 463
10 nov. 202318,9019,2818,9019,1019,103 350 705
09 nov. 202318,8718,9718,7718,9718,972 469 003
08 nov. 202318,6918,9218,6618,8518,851 932 801
07 nov. 202318,8218,9218,7718,8318,831 517 597
06 nov. 202319,0319,0818,8318,8918,892 075 888
03 nov. 202319,1419,1618,8319,0119,012 562 547
02 nov. 202319,0419,1518,9419,0519,053 218 748
01 nov. 202318,7219,0318,7218,9218,921 928 706
31 oct. 202318,5618,8618,5518,7518,752 862 854
30 oct. 202318,3318,5518,3318,5518,552 024 343
27 oct. 202318,4518,5818,3318,4118,412 166 566
26 oct. 202318,3618,6018,1918,4818,482 958 136
25 oct. 202318,3518,4818,2618,3818,382 847 970
24 oct. 202318,3418,4618,1818,3918,392 716 459
23 oct. 202318,1918,3318,0218,2518,254 000 473
20 oct. 202318,4118,4217,9818,1518,155 791 643
19 oct. 202318,9018,9018,5518,5818,584 796 523
18 oct. 202319,1419,2818,9218,9718,972 951 182
17 oct. 202319,1519,2619,0119,1519,152 070 945
16 oct. 202319,0919,2219,0219,1719,172 542 104
13 oct. 202319,2319,2718,9919,0919,092 315 156
12 oct. 202319,0819,2819,0319,2319,232 441 744
11 oct. 202318,9419,0618,8919,0519,052 132 467
10 oct. 202318,6319,1818,6319,0519,053 547 196
09 oct. 202318,6518,6518,3918,5718,572 905 857
06 oct. 202318,6618,7618,5618,7518,753 195 077
05 oct. 202318,7418,7718,4318,6018,603 012 897
04 oct. 202318,8519,0018,6018,7618,763 590 489
03 oct. 202319,0119,2418,9518,9918,992 291 452
02 oct. 202319,4519,5119,0219,0819,082 993 540
29 sept. 202319,5919,5919,3519,3619,362 909 924
28 sept. 202319,3419,5019,2319,4419,442 248 444
27 sept. 202319,5619,5919,3119,3519,352 350 370
26 sept. 202319,5319,6419,4219,5619,562 373 151
25 sept. 202319,5819,6819,3119,5019,503 223 332
22 sept. 202319,7819,8119,6519,6819,682 416 666
21 sept. 202319,8819,9619,7319,8419,843 065 044
20 sept. 202319,9220,0519,8520,0020,003 380 533
19 sept. 202319,6819,9919,6619,9219,923 215 612
18 sept. 202319,7519,9319,5519,6619,662 611 300
15 sept. 202320,0020,0619,8019,8319,836 024 368
14 sept. 202319,5219,8519,4319,8119,814 556 415
13 sept. 202319,4919,5519,2619,5019,502 196 102
12 sept. 202319,3419,6419,3419,4819,483 723 143
11 sept. 202319,2019,3619,1619,3519,353 119 619
08 sept. 202319,1519,1518,7819,0919,092 269 335
07 sept. 202318,7819,1718,7419,0219,022 893 491
06 sept. 202318,9019,0018,6718,7618,762 572 180
05 sept. 202318,9619,0218,8518,9118,911 953 407
04 sept. 202319,1419,1518,9719,0119,011 805 752
01 sept. 202319,0619,2819,0419,0519,052 110 675
31 août 202319,2019,2619,0819,1319,135 028 151
30 août 202319,1019,2819,1019,1719,172 704 662
29 août 202318,8219,1618,7719,0519,053 844 984
28 août 202318,7318,8318,6918,7718,771 530 431
25 août 202318,5018,7818,5018,6118,611 750 793
24 août 202318,6518,7018,5018,5118,511 438 296
23 août 202318,5718,7618,5518,5518,552 002 379
22 août 202318,5018,6018,4218,5018,501 464 593
21 août 202318,3818,6018,3418,4318,432 036 015
18 août 202318,4818,5418,2618,4118,412 708 621
17 août 202318,5418,7418,4718,4718,472 401 901
16 août 202318,3818,6718,3518,5518,551 875 672
14 août 202318,4518,7118,4518,6418,642 108 700
11 août 202318,4018,5018,2818,4718,472 546 366
10 août 202318,5918,6418,3518,3818,384 414 674
09 août 202318,7319,0418,3618,4418,445 520 082
08 août 202318,7218,8318,4418,6618,663 634 676
07 août 202318,7418,8318,6318,7918,792 178 125
04 août 202318,6718,7918,5618,7418,742 303 945
03 août 202318,7018,8318,5818,7018,703 141 286
02 août 202319,0319,1418,7218,7318,733 381 653
01 août 202319,4019,4019,0819,1419,142 513 212
31 juil. 202319,2319,3919,2019,3819,383 192 061
28 juil. 202319,1819,3219,1819,2619,262 382 333
27 juil. 202319,0619,2619,0519,2519,252 948 732
26 juil. 202319,0819,0918,8319,0519,052 743 569
25 juil. 202319,0919,1719,0119,0619,061 476 902
24 juil. 202318,9819,1618,9519,1019,101 519 195
21 juil. 202318,9419,1818,9419,0919,093 035 293
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...