|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 5,766,400 | 21.19 | 21.23 | 20.95 | 21.08 | 00:00:00 | | 2004-08-10 | 3,914,500 | 21.01 | 21.29 | 21.01 | 21.19 | 00:00:00 | | 2004-08-11 | 6,463,500 | 21.23 | 21.23 | 21.01 | 21.18 | 00:00:00 | | 2004-08-12 | 4,609,100 | 21.16 | 21.36 | 20.96 | 21.06 | 00:00:00 | | 2004-08-13 | 3,437,600 | 21.00 | 21.12 | 20.91 | 21.00 | 00:00:00 | | 2004-08-16 | 2,767,300 | 20.95 | 21.16 | 20.85 | 21.09 | 00:00:00 | | 2004-08-17 | 3,088,100 | 21.11 | 21.25 | 21.06 | 21.14 | 00:00:00 | | 2004-08-18 | 2,133,700 | 21.07 | 21.21 | 21.03 | 21.15 | 00:00:00 | | 2004-08-19 | 3,920,900 | 21.25 | 21.29 | 21.08 | 21.13 | 00:00:00 | | 2004-08-20 | 2,844,400 | 21.12 | 21.15 | 20.97 | 21.12 | 00:00:00 | | 2004-08-23 | 3,150,400 | 21.15 | 21.35 | 21.11 | 21.25 | 00:00:00 | | 2004-08-24 | 3,145,500 | 21.25 | 21.45 | 21.25 | 21.34 | 00:00:00 | | 2004-08-25 | 2,821,300 | 21.42 | 21.54 | 21.39 | 21.43 | 00:00:00 | | 2004-08-26 | 2,610,000 | 21.60 | 21.66 | 21.45 | 21.48 | 00:00:00 | | 2004-08-27 | 2,123,700 | 21.51 | 21.59 | 21.41 | 21.49 | 00:00:00 | | 2004-08-30 | 978,500 | 21.57 | 21.57 | 21.39 | 21.51 | 00:00:00 | | 2004-08-31 | 2,923,600 | 21.45 | 21.58 | 21.41 | 21.44 | 00:00:00 | | 2004-09-01 | 2,781,500 | 21.49 | 21.61 | 21.45 | 21.56 | 00:00:00 | | 2004-09-02 | 3,959,600 | 21.55 | 21.77 | 21.46 | 21.72 | 00:00:00 | | 2004-09-03 | 5,361,000 | 21.79 | 21.98 | 21.72 | 21.94 | 00:00:00 | | 2004-09-06 | 4,295,200 | 22.00 | 22.07 | 21.94 | 22.00 | 00:00:00 | | 2004-09-07 | 5,004,500 | 22.04 | 22.17 | 22.03 | 22.15 | 00:00:00 | | 2004-09-08 | 3,942,500 | 22.12 | 22.22 | 22.10 | 22.15 | 00:00:00 | | 2004-09-09 | 7,258,300 | 22.15 | 22.30 | 22.05 | 22.07 | 00:00:00 | | 2004-09-10 | 3,702,200 | 22.11 | 22.30 | 22.09 | 22.24 | 00:00:00 | | 2004-09-13 | 4,042,400 | 22.27 | 22.39 | 22.24 | 22.37 | 00:00:00 | | 2004-09-14 | 4,603,400 | 22.37 | 22.40 | 22.22 | 22.27 | 00:00:00 | | 2004-09-15 | 4,560,800 | 22.21 | 22.41 | 22.21 | 22.30 | 00:00:00 | | 2004-09-16 | 4,980,000 | 22.22 | 22.42 | 22.22 | 22.39 | 00:00:00 | | 2004-09-17 | 10,292,000 | 22.41 | 22.52 | 22.25 | 22.44 | 00:00:00 | | 2004-09-20 | 3,532,900 | 22.37 | 22.46 | 22.33 | 22.41 | 00:00:00 | | 2004-09-21 | 3,371,600 | 22.38 | 22.56 | 22.33 | 22.50 | 00:00:00 | | 2004-09-22 | 5,156,000 | 22.45 | 22.62 | 22.38 | 22.46 | 00:00:00 | | 2004-09-23 | 3,942,300 | 22.40 | 22.42 | 22.30 | 22.38 | 00:00:00 | | 2004-09-24 | 4,159,000 | 22.34 | 22.49 | 22.30 | 22.44 | 00:00:00 | | 2004-09-27 | 4,427,100 | 22.38 | 22.40 | 22.16 | 22.27 | 00:00:00 | | 2004-09-28 | 4,535,100 | 22.19 | 22.34 | 22.14 | 22.25 | 00:00:00 | | 2004-09-29 | 5,491,100 | 22.31 | 22.40 | 22.19 | 22.26 | 00:00:00 | | 2004-09-30 | 6,375,800 | 22.33 | 22.43 | 22.13 | 22.13 | 00:00:00 | | 2004-10-01 | 5,069,100 | 22.12 | 22.49 | 22.12 | 22.43 | 00:00:00 | | 2004-10-04 | 11,117,900 | 22.43 | 22.90 | 22.43 | 22.85 | 00:00:00 | | 2004-10-05 | 8,346,000 | 22.91 | 23.03 | 22.80 | 22.89 | 00:00:00 | | 2004-10-06 | 5,360,900 | 22.89 | 22.98 | 22.77 | 22.94 | 00:00:00 | | 2004-10-07 | 6,568,300 | 22.96 | 23.10 | 22.95 | 23.02 | 00:00:00 | | 2004-10-08 | 8,797,300 | 22.96 | 23.27 | 22.93 | 23.00 | 00:00:00 | | 2004-10-11 | 3,911,400 | 22.95 | 23.05 | 22.89 | 22.97 | 00:00:00 | | 2004-10-12 | 5,642,900 | 22.90 | 22.98 | 22.80 | 22.90 | 00:00:00 | | 2004-10-13 | 9,902,200 | 23.05 | 23.30 | 23.02 | 23.18 | 00:00:00 | | 2004-10-14 | 5,094,600 | 23.17 | 23.22 | 23.07 | 23.15 | 00:00:00 | | 2004-10-15 | 6,646,000 | 23.05 | 23.05 | 22.91 | 23.00 | 00:00:00 | | 2004-10-18 | 4,343,700 | 23.07 | 23.12 | 22.90 | 23.01 | 00:00:00 | | 2004-10-19 | 5,424,900 | 23.12 | 23.28 | 23.10 | 23.18 | 00:00:00 | | 2004-10-20 | 6,993,900 | 23.02 | 23.16 | 22.97 | 23.09 | 00:00:00 | | 2004-10-21 | 5,028,200 | 23.20 | 23.23 | 22.94 | 23.11 | 00:00:00 | | 2004-10-22 | 4,797,000 | 23.14 | 23.30 | 23.09 | 23.15 | 00:00:00 | | 2004-10-25 | 5,219,600 | 22.80 | 22.95 | 22.80 | 22.95 | 00:00:00 | | 2004-10-26 | 5,274,600 | 23.01 | 23.09 | 22.99 | 23.03 | 00:00:00 | | 2004-10-27 | 6,180,700 | 23.16 | 23.22 | 23.03 | 23.18 | 00:00:00 | | 2004-10-28 | 7,741,100 | 23.25 | 23.40 | 23.25 | 23.29 | 00:00:00 | | 2004-10-29 | 5,626,800 | 23.31 | 23.47 | 23.26 | 23.27 | 00:00:00 | | 2004-11-01 | 3,830,000 | 23.28 | 23.51 | 23.21 | 23.47 | 00:00:00 | | 2004-11-02 | 6,193,200 | 23.51 | 23.59 | 23.44 | 23.51 | 00:00:00 | | 2004-11-03 | 6,242,800 | 23.65 | 23.68 | 23.42 | 23.47 | 00:00:00 | | 2004-11-04 | 6,346,500 | 23.54 | 23.59 | 23.39 | 23.59 | 00:00:00 | | 2004-11-05 | 11,439,400 | 23.69 | 23.80 | 23.39 | 23.43 | 00:00:00 | | 2004-11-08 | 4,405,400 | 23.49 | 23.49 | 23.39 | 23.41 | 00:00:00 | | 2004-11-09 | 4,722,800 | 23.42 | 23.43 | 23.26 | 23.27 | 00:00:00 | | 2004-11-10 | 4,354,000 | 23.35 | 23.47 | 23.30 | 23.40 | 00:00:00 | | 2004-11-11 | 6,479,800 | 23.44 | 23.65 | 23.36 | 23.60 | 00:00:00 | | 2004-11-12 | 5,835,900 | 23.71 | 23.71 | 23.47 | 23.50 | 00:00:00 | | 2004-11-15 | 4,467,500 | 23.57 | 23.63 | 23.43 | 23.57 | 00:00:00 | | 2004-11-16 | 5,473,300 | 23.60 | 23.64 | 23.44 | 23.46 | 00:00:00 | | 2004-11-17 | 4,533,700 | 23.48 | 23.61 | 23.36 | 23.56 | 00:00:00 | | 2004-11-18 | 3,530,200 | 23.52 | 23.58 | 23.39 | 23.48 | 00:00:00 | | 2004-11-19 | 4,244,200 | 23.55 | 23.59 | 23.31 | 23.34 | 00:00:00 | | 2004-11-22 | 4,674,000 | 23.24 | 23.35 | 23.13 | 23.29 | 00:00:00 | | 2004-11-23 | 3,693,000 | 23.32 | 23.40 | 23.12 | 23.12 | 00:00:00 | | 2004-11-24 | 2,837,000 | 23.22 | 23.31 | 23.14 | 23.18 | 00:00:00 | | 2004-11-25 | 2,458,700 | 23.21 | 23.35 | 23.18 | 23.35 | 00:00:00 | | 2004-11-26 | 2,494,300 | 23.30 | 23.40 | 23.26 | 23.35 | 00:00:00 | | 2004-11-29 | 4,116,500 | 23.43 | 23.51 | 23.24 | 23.25 | 00:00:00 | | 2004-11-30 | 3,666,700 | 23.26 | 23.32 | 23.13 | 23.19 | 00:00:00 | | 2004-12-01 | 4,422,100 | 23.17 | 23.49 | 23.17 | 23.43 | 00:00:00 | | 2004-12-02 | 7,254,400 | 23.54 | 23.82 | 23.51 | 23.74 | 00:00:00 | | 2004-12-03 | 6,746,700 | 23.79 | 24.01 | 23.76 | 23.84 | 00:00:00 | | 2004-12-06 | 4,665,200 | 23.84 | 24.07 | 23.81 | 23.96 | 00:00:00 | | 2004-12-07 | 8,216,300 | 24.06 | 24.47 | 24.00 | 24.31 | 00:00:00 | | 2004-12-08 | 3,683,600 | 24.25 | 24.45 | 24.25 | 24.35 | 00:00:00 | | 2004-12-09 | 6,079,300 | 24.40 | 24.53 | 24.24 | 24.27 | 00:00:00 | | 2004-12-10 | 3,338,900 | 24.43 | 24.51 | 24.37 | 24.42 | 00:00:00 | | 2004-12-13 | 4,400,200 | 24.40 | 24.55 | 24.33 | 24.33 | 00:00:00 | | 2004-12-14 | 4,460,200 | 24.45 | 24.52 | 24.38 | 24.49 | 00:00:00 | | 2004-12-15 | 5,694,600 | 24.56 | 24.71 | 24.50 | 24.59 | 00:00:00 | | 2004-12-16 | 5,921,900 | 24.60 | 24.68 | 24.49 | 24.60 | 00:00:00 | | 2004-12-17 | 16,971,200 | 24.80 | 24.80 | 24.27 | 24.35 | 00:00:00 | | 2004-12-20 | 7,847,000 | 24.35 | 24.74 | 24.28 | 24.68 | 00:00:00 | | 2004-12-21 | 4,059,600 | 24.73 | 24.80 | 24.57 | 24.63 | 00:00:00 | | 2004-12-22 | 3,924,200 | 24.75 | 24.86 | 24.68 | 24.78 | 00:00:00 | | 2004-12-23 | 3,945,000 | 24.79 | 25.07 | 24.77 | 24.93 | 00:00:00 | | 2004-12-24 | 0 | 24.93 | 24.93 | 24.93 | 24.93 | 00:00:00 | | 2004-12-27 | 2,297,600 | 25.00 | 25.00 | 24.90 | 24.94 | 00:00:00 | | 2004-12-28 | 1,853,200 | 24.98 | 25.02 | 24.84 | 25.02 | 00:00:00 | | 2004-12-29 | 2,097,600 | 25.07 | 25.15 | 24.92 | 24.99 | 00:00:00 | | 2004-12-30 | 1,625,200 | 25.02 | 25.05 | 24.92 | 24.97 | 00:00:00 | | 2004-12-31 | 0 | 24.97 | 24.97 | 24.97 | 24.97 | 00:00:00 | | 2005-01-03 | 4,008,600 | 24.97 | 25.22 | 24.95 | 25.13 | 00:00:00 | | 2005-01-04 | 4,268,800 | 25.15 | 25.25 | 25.08 | 25.24 | 00:00:00 | | 2005-01-05 | 6,054,200 | 25.12 | 25.22 | 25.00 | 25.11 | 00:00:00 | | 2005-01-06 | 4,032,700 | 25.14 | 25.14 | 24.93 | 24.97 | 00:00:00 | | 2005-01-07 | 5,697,700 | 24.97 | 25.07 | 24.84 | 24.95 | 00:00:00 | | 2005-01-10 | 3,853,700 | 24.89 | 24.97 | 24.80 | 24.87 | 00:00:00 | | 2005-01-11 | 6,768,100 | 24.86 | 24.98 | 24.51 | 24.58 | 00:00:00 | | 2005-01-12 | 8,265,400 | 24.61 | 24.73 | 24.38 | 24.44 | 00:00:00 | | 2005-01-13 | 4,790,700 | 24.53 | 24.56 | 24.36 | 24.45 | 00:00:00 | | 2005-01-14 | 5,199,700 | 24.37 | 24.69 | 24.35 | 24.59 | 00:00:00 | | 2005-01-17 | 4,303,000 | 24.61 | 24.75 | 24.52 | 24.58 | 00:00:00 | | 2005-01-18 | 4,727,900 | 24.62 | 24.65 | 24.42 | 24.63 | 00:00:00 | | 2005-01-19 | 5,773,600 | 24.69 | 24.91 | 24.63 | 24.81 | 00:00:00 | | 2005-01-20 | 4,199,900 | 24.73 | 24.79 | 24.64 | 24.64 | 00:00:00 | | 2005-01-21 | 4,147,300 | 24.59 | 24.71 | 24.54 | 24.62 | 00:00:00 | | 2005-01-24 | 6,141,900 | 24.53 | 24.56 | 24.38 | 24.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
