TR4DER - GENERALI [G.MI] Historical Prices

GENERALI - [Ticker: G.MI]
Last Trade	15.91	Last Trade Time	2017-11-01 - 21:35:00
Variation	+0.27 (+1.73%)	Open	15.74
High	15.93	Low	15.72
Volume	4,748,769	Average Volume (3m)	0
Yield		Bid / Ask	15.84 x 40,009,100 - 15.92 x 12,476,100
Former Close	15.64	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
G.MI quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	5,424,300	22.02	22.22	22.02	22.14	00:00:00
2004-02-24	6,219,800	22.13	22.13	21.79	21.82	00:00:00
2004-02-25	6,984,800	21.86	21.90	21.55	21.70	00:00:00
2004-02-26	3,823,500	21.79	21.87	21.58	21.71	00:00:00
2004-02-27	4,655,500	21.82	21.94	21.75	21.75	00:00:00
2004-03-01	5,299,300	21.80	21.95	21.80	21.89	00:00:00
2004-03-02	6,638,300	21.92	21.97	21.81	21.96	00:00:00
2004-03-03	5,247,900	21.86	22.02	21.82	21.96	00:00:00
2004-03-04	5,640,000	21.95	22.18	21.95	22.14	00:00:00
2004-03-05	5,989,200	22.20	22.33	22.04	22.19	00:00:00
2004-03-08	3,620,100	22.22	22.26	22.05	22.14	00:00:00
2004-03-09	4,216,800	22.01	22.18	22.01	22.10	00:00:00
2004-03-10	5,384,500	21.98	22.07	21.85	21.97	00:00:00
2004-03-11	10,315,900	21.79	21.82	21.23	21.25	00:00:00
2004-03-12	9,968,500	21.12	21.21	20.83	21.20	00:00:00
2004-03-15	8,344,600	21.16	21.20	20.65	20.76	00:00:00
2004-03-16	7,406,400	20.85	20.90	20.64	20.78	00:00:00
2004-03-17	10,965,700	21.08	21.45	21.02	21.29	00:00:00
2004-03-18	6,532,400	21.28	21.30	20.85	20.99	00:00:00
2004-03-19	9,617,800	21.18	21.21	20.86	21.13	00:00:00
2004-03-22	6,019,000	20.89	20.92	20.61	20.77	00:00:00
2004-03-23	4,315,000	20.80	20.94	20.64	20.80	00:00:00
2004-03-24	6,927,300	20.73	20.92	20.50	20.68	00:00:00
2004-03-25	6,533,000	20.75	20.97	20.68	20.82	00:00:00
2004-03-26	4,424,400	20.94	21.01	20.75	20.83	00:00:00
2004-03-29	4,302,500	20.84	21.05	20.75	20.95	00:00:00
2004-03-30	3,898,100	21.01	21.01	20.76	20.90	00:00:00
2004-03-31	4,146,400	20.86	21.04	20.73	20.76	00:00:00
2004-04-01	4,075,800	20.78	20.90	20.69	20.86	00:00:00
2004-04-02	7,012,300	20.87	21.32	20.78	21.26	00:00:00
2004-04-05	6,270,200	21.30	21.72	21.25	21.51	00:00:00
2004-04-06	7,713,200	21.63	21.84	21.55	21.83	00:00:00
2004-04-07	13,021,200	21.62	22.02	21.54	21.70	00:00:00
2004-04-08	7,658,900	21.78	21.81	21.53	21.61	00:00:00
2004-04-09	0	21.61	21.61	21.61	21.61	00:00:00
2004-04-12	0	21.61	21.61	21.61	21.61	00:00:00
2004-04-13	5,950,400	21.81	21.90	21.66	21.84	00:00:00
2004-04-14	6,175,900	21.76	21.88	21.63	21.82	00:00:00
2004-04-15	3,986,900	21.76	21.87	21.74	21.80	00:00:00
2004-04-16	11,852,900	21.79	22.20	21.79	22.14	00:00:00
2004-04-19	5,141,100	22.02	22.18	21.85	22.03	00:00:00
2004-04-20	6,698,900	22.12	22.26	22.04	22.07	00:00:00
2004-04-21	5,322,700	22.01	22.14	21.96	22.01	00:00:00
2004-04-22	4,574,200	22.05	22.24	21.93	22.24	00:00:00
2004-04-23	21,443,000	22.35	22.45	22.29	22.31	00:00:00
2004-04-26	11,770,500	22.39	22.64	22.36	22.43	00:00:00
2004-04-27	5,326,600	22.47	22.52	22.35	22.39	00:00:00
2004-04-28	5,841,300	22.48	22.48	22.17	22.22	00:00:00
2004-04-29	5,026,100	22.12	22.26	22.04	22.15	00:00:00
2004-04-30	3,581,500	22.00	22.14	21.96	22.00	00:00:00
2004-05-03	4,057,600	21.92	22.05	21.87	21.97	00:00:00
2004-05-04	4,224,000	21.93	21.99	21.78	21.96	00:00:00
2004-05-05	4,071,600	21.84	22.04	21.82	21.95	00:00:00
2004-05-06	8,086,800	21.91	21.91	21.53	21.66	00:00:00
2004-05-07	5,618,100	21.64	21.68	21.33	21.51	00:00:00
2004-05-10	7,470,100	21.32	21.38	20.98	21.14	00:00:00
2004-05-11	5,834,600	21.14	21.27	21.04	21.25	00:00:00
2004-05-12	6,671,100	21.33	21.33	20.86	20.91	00:00:00
2004-05-13	6,806,000	21.00	21.04	20.84	20.91	00:00:00
2004-05-14	6,281,600	20.95	21.20	20.91	21.04	00:00:00
2004-05-17	7,494,900	20.81	20.91	20.67	20.87	00:00:00
2004-05-18	4,200,000	20.90	21.02	20.90	20.96	00:00:00
2004-05-19	6,042,100	21.10	21.28	21.08	21.25	00:00:00
2004-05-20	3,593,900	21.07	21.15	21.00	21.13	00:00:00
2004-05-21	5,595,800	21.29	21.29	20.96	21.13	00:00:00
2004-05-24	4,610,600	20.86	21.19	20.81	20.98	00:00:00
2004-05-25	4,786,400	20.96	20.96	20.77	20.89	00:00:00
2004-05-26	4,197,900	21.05	21.14	21.00	21.03	00:00:00
2004-05-27	5,818,700	21.07	21.38	21.07	21.24	00:00:00
2004-05-28	6,319,300	21.37	21.42	21.24	21.24	00:00:00
2004-05-31	1,584,700	21.23	21.31	21.15	21.27	00:00:00
2004-06-01	6,831,600	21.30	21.30	21.05	21.05	00:00:00
2004-06-02	4,120,400	21.14	21.28	21.06	21.11	00:00:00
2004-06-03	5,288,600	21.05	21.20	20.96	21.04	00:00:00
2004-06-04	3,895,500	21.06	21.21	21.06	21.16	00:00:00
2004-06-07	3,297,100	21.25	21.38	21.25	21.33	00:00:00
2004-06-08	5,540,200	21.38	21.44	21.32	21.33	00:00:00
2004-06-09	4,569,900	21.39	21.51	21.36	21.37	00:00:00
2004-06-10	6,892,600	21.37	21.74	21.37	21.69	00:00:00
2004-06-11	5,056,100	21.70	21.81	21.65	21.70	00:00:00
2004-06-14	4,644,200	21.65	21.69	21.44	21.52	00:00:00
2004-06-15	4,950,700	21.53	21.69	21.45	21.62	00:00:00
2004-06-16	6,636,200	21.70	21.75	21.60	21.65	00:00:00
2004-06-17	6,511,700	21.63	21.90	21.63	21.89	00:00:00
2004-06-18	19,435,800	21.98	22.14	21.87	22.02	00:00:00
2004-06-21	5,201,800	22.14	22.17	21.77	21.90	00:00:00
2004-06-22	5,543,500	21.87	22.09	21.84	21.95	00:00:00
2004-06-23	4,327,800	22.04	22.15	22.00	22.05	00:00:00
2004-06-24	7,909,200	22.15	22.35	22.15	22.26	00:00:00
2004-06-25	5,070,300	22.26	22.33	22.09	22.24	00:00:00
2004-06-28	3,811,900	22.20	22.33	22.14	22.25	00:00:00
2004-06-29	3,617,400	22.19	22.30	22.15	22.20	00:00:00
2004-06-30	3,915,100	22.25	22.30	22.15	22.17	00:00:00
2004-07-01	5,455,400	22.17	22.34	21.91	22.00	00:00:00
2004-07-02	4,300,000	21.94	22.05	21.83	21.93	00:00:00
2004-07-05	4,162,500	21.80	21.90	21.67	21.84	00:00:00
2004-07-06	6,590,400	21.88	21.88	21.54	21.66	00:00:00
2004-07-07	3,995,800	21.70	21.79	21.60	21.69	00:00:00
2004-07-08	4,347,400	21.61	21.80	21.53	21.76	00:00:00
2004-07-09	5,488,800	21.66	21.99	21.56	21.89	00:00:00
2004-07-12	4,038,500	21.92	22.06	21.83	21.85	00:00:00
2004-07-13	4,138,900	21.96	22.13	21.92	22.01	00:00:00
2004-07-14	4,728,900	21.96	22.05	21.80	22.02	00:00:00
2004-07-15	3,876,100	21.95	21.98	21.85	21.91	00:00:00
2004-07-16	9,362,000	21.96	21.98	21.77	21.80	00:00:00
2004-07-19	5,214,700	21.75	21.81	21.52	21.74	00:00:00
2004-07-20	5,654,300	21.65	21.69	21.50	21.57	00:00:00
2004-07-21	5,222,100	21.67	21.85	21.63	21.77	00:00:00
2004-07-22	4,651,400	21.66	21.84	21.58	21.65	00:00:00
2004-07-23	3,471,300	21.67	21.75	21.56	21.71	00:00:00
2004-07-26	4,606,300	21.65	21.76	21.51	21.58	00:00:00
2004-07-27	5,108,400	21.56	21.88	21.55	21.85	00:00:00
2004-07-28	4,459,900	21.90	22.00	21.73	21.80	00:00:00
2004-07-29	5,648,200	21.88	22.07	21.88	22.04	00:00:00
2004-07-30	4,077,900	22.06	22.09	21.97	21.97	00:00:00
2004-08-02	5,055,000	21.90	21.93	21.69	21.72	00:00:00
2004-08-03	2,693,000	21.74	21.85	21.68	21.76	00:00:00
2004-08-04	4,192,400	21.66	21.71	21.51	21.59	00:00:00
2004-08-05	2,687,000	21.63	21.77	21.51	21.54	00:00:00
2004-08-06	6,717,600	21.44	21.51	21.12	21.18	00:00:00
2004-08-09	5,766,400	21.19	21.23	20.95	21.08	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>