La bourse est fermée

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
23,46-0,21 (-0,89 %)
À la clôture : 05:35PM CET
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202423,5923,6323,4623,4623,463 546 550
27 mars 202423,5523,7023,5023,6723,672 477 297
26 mars 202423,4623,6223,4223,5423,542 740 609
25 mars 202423,2523,4923,2223,4623,463 284 336
22 mars 202423,1623,2423,1123,2023,202 707 490
21 mars 202423,0223,2523,0223,1723,173 599 574
20 mars 202422,9522,9922,8822,9822,981 956 219
19 mars 202422,7022,9522,6922,9522,952 325 434
18 mars 202422,7622,8022,6622,7522,752 436 769
15 mars 202422,6222,8822,6022,7322,7311 676 635
14 mars 202422,6822,6922,5122,6622,663 557 433
13 mars 202422,5222,7522,4422,6422,643 680 596
12 mars 202422,5222,6322,3522,4222,425 046 500
11 mars 202422,1122,3522,0822,3022,303 128 217
08 mars 202422,1022,2422,0722,2222,222 146 739
07 mars 202422,1622,2022,0722,0722,073 063 616
06 mars 202422,1122,2722,0022,1622,163 447 026
05 mars 202422,0022,1721,9422,1722,172 604 430
04 mars 202421,9222,0921,7921,9921,992 594 791
01 mars 202421,9922,0921,9121,9521,952 285 296
29 févr. 202421,8622,0221,8621,9221,924 609 587
28 févr. 202421,9821,9921,8021,8921,891 913 847
27 févr. 202422,0022,1521,8021,9221,923 450 063
26 févr. 202422,2022,3522,0922,1422,143 230 773
23 févr. 202421,5022,2821,4822,1422,147 086 909
22 févr. 202421,2721,5221,2621,4421,443 874 015
21 févr. 202420,9321,1920,9121,1921,192 928 720
20 févr. 202420,7020,9820,7020,9320,932 050 197
19 févr. 202420,8620,8720,6920,8020,802 189 642
16 févr. 202420,7420,9520,7220,8720,874 047 140
15 févr. 202420,6020,7120,5820,7120,712 225 183
14 févr. 202420,5120,5820,4720,5420,541 580 907
13 févr. 202420,5620,6320,4920,5520,551 903 403
12 févr. 202420,4820,5520,3520,5520,552 850 611
09 févr. 202420,6020,6720,2920,4020,402 565 284
08 févr. 202420,7020,7320,5120,5920,592 857 288
07 févr. 202420,5920,6620,4620,5420,542 696 219
06 févr. 202420,6220,7820,5520,6220,622 076 612
05 févr. 202420,6020,6520,4520,6120,611 981 065
02 févr. 202420,5520,7120,4720,6120,612 056 404
01 févr. 202420,6320,7120,3920,4820,483 224 011
31 janv. 202420,5920,7920,5620,6920,693 700 403
30 janv. 202420,6920,7020,3220,5520,553 703 803
29 janv. 202420,4920,7120,4520,5220,523 538 609
26 janv. 202420,3120,5120,2920,4320,432 228 399
25 janv. 202420,3020,4320,2320,3520,352 409 113
24 janv. 202420,4420,5120,3220,4120,411 981 250
23 janv. 202420,5020,6420,2920,3920,393 810 243
22 janv. 202420,4220,5320,2920,4720,472 550 474
19 janv. 202420,6320,6320,3120,3320,333 283 236
18 janv. 202420,0920,5720,0420,4220,425 180 865
17 janv. 202419,9520,1619,7720,1420,145 034 854
16 janv. 202419,8520,0619,7820,0620,065 489 041
15 janv. 202419,8019,8619,7519,8019,801 202 333
12 janv. 202419,7419,9019,6819,7019,702 419 913
11 janv. 202419,8519,8519,6619,7219,722 110 940
10 janv. 202419,6819,8019,6219,7419,741 771 579
09 janv. 202419,7819,9719,5619,6819,682 485 775
08 janv. 202419,7519,8219,5819,8019,801 689 639
05 janv. 202419,6619,8219,5719,7419,742 047 125
04 janv. 202419,4519,7619,4419,7619,763 834 464
03 janv. 202419,3919,5519,2519,3419,342 367 419
02 janv. 202419,1419,5319,1419,3619,362 805 610
29 déc. 202319,1119,2219,0819,1019,101 015 827
28 déc. 202319,2519,2719,0919,0919,091 488 021
27 déc. 202319,1119,2519,0819,2519,251 699 169
22 déc. 202319,1019,2319,1019,1619,161 818 389
21 déc. 202319,1619,2319,0719,0819,081 459 723
20 déc. 202319,2019,2819,0919,1919,191 715 580
19 déc. 202319,0819,1919,0419,1919,191 910 643
18 déc. 202319,0719,2219,0519,0919,092 264 501
15 déc. 202319,0819,1919,0019,0919,0915 390 932
14 déc. 202319,1719,2718,9919,0319,034 802 277
13 déc. 202319,2419,2619,1319,2219,222 849 318
12 déc. 202319,1519,2419,0819,2419,243 032 177
11 déc. 202319,1619,2619,0219,1519,153 167 909
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
*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...