|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-01-24 | 6,141,900 | 24.53 | 24.56 | 24.38 | 24.56 | 00:00:00 | 2005-01-25 | 5,813,000 | 24.50 | 24.66 | 24.45 | 24.66 | 00:00:00 | 2005-01-26 | 9,404,000 | 24.75 | 25.03 | 24.72 | 24.98 | 00:00:00 | 2005-01-27 | 6,753,700 | 25.05 | 25.19 | 25.02 | 25.19 | 00:00:00 | 2005-01-28 | 3,752,800 | 25.20 | 25.28 | 25.13 | 25.19 | 00:00:00 | 2005-01-31 | 4,766,300 | 25.29 | 25.43 | 25.27 | 25.39 | 00:00:00 | 2005-02-01 | 4,191,100 | 25.40 | 25.47 | 25.37 | 25.43 | 00:00:00 | 2005-02-02 | 4,276,000 | 25.42 | 25.57 | 25.42 | 25.52 | 00:00:00 | 2005-02-03 | 6,124,600 | 25.52 | 25.60 | 25.46 | 25.52 | 00:00:00 | 2005-02-04 | 7,455,200 | 25.55 | 25.93 | 25.53 | 25.86 | 00:00:00 | 2005-02-07 | 6,811,400 | 25.92 | 26.03 | 25.86 | 25.94 | 00:00:00 | 2005-02-08 | 5,623,600 | 25.90 | 26.10 | 25.88 | 25.94 | 00:00:00 | 2005-02-09 | 5,439,000 | 25.96 | 26.08 | 25.83 | 25.98 | 00:00:00 | 2005-02-10 | 8,622,100 | 26.00 | 26.15 | 25.90 | 25.95 | 00:00:00 | 2005-02-11 | 6,714,300 | 26.02 | 26.06 | 25.91 | 26.05 | 00:00:00 | 2005-02-14 | 4,830,000 | 26.09 | 26.09 | 25.79 | 25.83 | 00:00:00 | 2005-02-15 | 7,659,300 | 25.74 | 25.78 | 25.61 | 25.65 | 00:00:00 | 2005-02-16 | 6,394,100 | 25.60 | 25.60 | 25.40 | 25.50 | 00:00:00 | 2005-02-17 | 5,511,600 | 25.43 | 25.50 | 25.27 | 25.31 | 00:00:00 | 2005-02-18 | 6,239,500 | 25.30 | 25.39 | 25.20 | 25.30 | 00:00:00 | 2005-02-21 | 5,746,200 | 25.24 | 25.48 | 25.24 | 25.35 | 00:00:00 | 2005-02-22 | 6,433,200 | 25.43 | 25.44 | 25.07 | 25.15 | 00:00:00 | 2005-02-23 | 5,601,000 | 25.01 | 25.12 | 24.96 | 25.04 | 00:00:00 | 2005-02-24 | 5,409,400 | 25.12 | 25.16 | 24.99 | 25.04 | 00:00:00 | 2005-02-25 | 5,880,700 | 25.18 | 25.36 | 25.04 | 25.33 | 00:00:00 | 2005-02-28 | 4,508,000 | 25.53 | 25.53 | 25.22 | 25.28 | 00:00:00 | 2005-03-01 | 5,565,400 | 25.18 | 25.42 | 25.17 | 25.29 | 00:00:00 | 2005-03-02 | 4,764,300 | 25.24 | 25.32 | 25.16 | 25.23 | 00:00:00 | 2005-03-03 | 5,758,300 | 25.17 | 25.21 | 25.05 | 25.08 | 00:00:00 | 2005-03-04 | 5,945,200 | 25.15 | 25.26 | 25.01 | 25.22 | 00:00:00 | 2005-03-07 | 8,561,500 | 25.30 | 25.69 | 25.21 | 25.63 | 00:00:00 | 2005-03-08 | 9,338,000 | 25.62 | 25.81 | 25.56 | 25.56 | 00:00:00 | 2005-03-09 | 6,370,300 | 25.59 | 25.68 | 25.36 | 25.45 | 00:00:00 | 2005-03-10 | 6,249,600 | 25.35 | 25.49 | 25.34 | 25.40 | 00:00:00 | 2005-03-11 | 5,883,200 | 25.51 | 25.59 | 25.33 | 25.43 | 00:00:00 | 2005-03-14 | 7,584,500 | 25.43 | 25.50 | 25.18 | 25.27 | 00:00:00 | 2005-03-15 | 6,801,700 | 25.31 | 25.31 | 25.12 | 25.25 | 00:00:00 | 2005-03-16 | 7,822,100 | 25.19 | 25.31 | 24.91 | 24.98 | 00:00:00 | 2005-03-17 | 7,007,500 | 24.94 | 25.04 | 24.90 | 25.04 | 00:00:00 | 2005-03-18 | 9,342,300 | 25.10 | 25.27 | 25.07 | 25.19 | 00:00:00 | 2005-03-21 | 4,801,500 | 25.10 | 25.18 | 24.95 | 25.01 | 00:00:00 | 2005-03-22 | 5,999,500 | 24.96 | 25.00 | 24.80 | 24.90 | 00:00:00 | 2005-03-23 | 5,352,400 | 24.81 | 25.05 | 24.81 | 25.05 | 00:00:00 | 2005-03-24 | 3,948,100 | 25.08 | 25.18 | 24.97 | 25.10 | 00:00:00 | 2005-03-25 | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | 2005-03-28 | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | 2005-03-29 | 3,450,000 | 25.10 | 25.16 | 25.00 | 25.09 | 00:00:00 | 2005-03-30 | 4,693,900 | 24.99 | 25.07 | 24.91 | 25.07 | 00:00:00 | 2005-03-31 | 5,699,700 | 25.15 | 25.19 | 24.90 | 24.90 | 00:00:00 | 2005-04-01 | 9,732,200 | 24.84 | 25.05 | 24.83 | 24.94 | 00:00:00 | 2005-04-04 | 5,317,700 | 24.90 | 24.93 | 24.73 | 24.79 | 00:00:00 | 2005-04-05 | 6,139,500 | 24.88 | 24.89 | 24.60 | 24.82 | 00:00:00 | 2005-04-06 | 5,239,400 | 24.92 | 24.94 | 24.74 | 24.88 | 00:00:00 | 2005-04-07 | 5,323,000 | 24.82 | 24.95 | 24.79 | 24.95 | 00:00:00 | 2005-04-08 | 7,570,300 | 24.99 | 25.20 | 24.94 | 25.10 | 00:00:00 | 2005-04-11 | 7,771,500 | 25.04 | 25.44 | 25.04 | 25.40 | 00:00:00 | 2005-04-12 | 7,256,200 | 25.44 | 25.49 | 25.11 | 25.15 | 00:00:00 | 2005-04-13 | 6,655,500 | 25.28 | 25.40 | 25.17 | 25.24 | 00:00:00 | 2005-04-14 | 5,451,700 | 25.20 | 25.33 | 25.07 | 25.10 | 00:00:00 | 2005-04-15 | 10,893,200 | 25.14 | 25.14 | 24.60 | 24.60 | 00:00:00 | 2005-04-18 | 12,408,800 | 24.41 | 24.41 | 24.15 | 24.19 | 00:00:00 | 2005-04-19 | 5,858,900 | 24.26 | 24.29 | 24.07 | 24.10 | 00:00:00 | 2005-04-20 | 7,955,600 | 24.20 | 24.20 | 23.86 | 23.90 | 00:00:00 | 2005-04-21 | 7,098,500 | 23.82 | 24.16 | 23.82 | 23.98 | 00:00:00 | 2005-04-22 | 7,230,700 | 24.15 | 24.18 | 23.97 | 24.05 | 00:00:00 | 2005-04-25 | 2,545,800 | 24.06 | 24.15 | 23.87 | 24.06 | 00:00:00 | 2005-04-26 | 4,270,900 | 24.05 | 24.05 | 23.83 | 23.94 | 00:00:00 | 2005-04-27 | 4,816,500 | 23.90 | 24.03 | 23.69 | 23.86 | 00:00:00 | 2005-04-28 | 4,906,400 | 23.95 | 23.98 | 23.70 | 23.73 | 00:00:00 | 2005-04-29 | 5,782,400 | 23.63 | 23.88 | 23.63 | 23.79 | 00:00:00 | 2005-05-02 | 3,557,000 | 23.61 | 23.91 | 23.58 | 23.76 | 00:00:00 | 2005-05-03 | 2,739,100 | 23.80 | 23.89 | 23.72 | 23.81 | 00:00:00 | 2005-05-04 | 4,647,500 | 23.86 | 23.92 | 23.76 | 23.85 | 00:00:00 | 2005-05-05 | 5,748,800 | 23.93 | 24.11 | 23.82 | 24.06 | 00:00:00 | 2005-05-06 | 8,512,500 | 24.05 | 24.07 | 23.80 | 23.90 | 00:00:00 | 2005-05-09 | 10,191,900 | 23.82 | 23.91 | 23.72 | 23.87 | 00:00:00 | 2005-05-10 | 14,094,500 | 23.87 | 23.90 | 23.45 | 23.52 | 00:00:00 | 2005-05-11 | 12,680,800 | 23.52 | 23.57 | 23.33 | 23.37 | 00:00:00 | 2005-05-12 | 17,161,100 | 23.42 | 23.60 | 23.38 | 23.59 | 00:00:00 | 2005-05-13 | 14,003,600 | 23.55 | 23.69 | 23.51 | 23.67 | 00:00:00 | 2005-05-16 | 11,056,900 | 23.60 | 23.75 | 23.55 | 23.71 | 00:00:00 | 2005-05-17 | 9,416,100 | 23.74 | 23.74 | 23.43 | 23.48 | 00:00:00 | 2005-05-18 | 18,247,500 | 23.55 | 23.73 | 23.42 | 23.73 | 00:00:00 | 2005-05-19 | 19,281,900 | 23.86 | 23.92 | 23.71 | 23.75 | 00:00:00 | 2005-05-20 | 5,530,100 | 23.68 | 23.82 | 23.65 | 23.73 | 00:00:00 | 2005-05-23 | 19,703,900 | 23.41 | 24.34 | 23.36 | 24.24 | 00:00:00 | 2005-05-24 | 11,683,200 | 24.43 | 24.51 | 24.05 | 24.17 | 00:00:00 | 2005-05-25 | 13,659,900 | 24.14 | 24.43 | 24.09 | 24.30 | 00:00:00 | 2005-05-26 | 7,811,500 | 24.36 | 24.51 | 24.25 | 24.45 | 00:00:00 | 2005-05-27 | 13,819,500 | 24.59 | 24.79 | 24.53 | 24.69 | 00:00:00 | 2005-05-30 | 5,377,800 | 24.68 | 24.88 | 24.60 | 24.84 | 00:00:00 | 2005-05-31 | 9,339,600 | 24.83 | 25.01 | 24.70 | 24.70 | 00:00:00 | 2005-06-01 | 7,467,100 | 24.75 | 25.00 | 24.75 | 25.00 | 00:00:00 | 2005-06-02 | 6,267,800 | 24.99 | 25.14 | 24.95 | 25.10 | 00:00:00 | 2005-06-03 | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | 2005-06-06 | 4,526,900 | 25.00 | 25.14 | 24.87 | 24.94 | 00:00:00 | 2005-06-07 | 3,658,600 | 25.00 | 25.14 | 24.94 | 25.06 | 00:00:00 | 2005-06-08 | 9,692,300 | 25.07 | 25.38 | 24.97 | 25.27 | 00:00:00 | 2005-06-09 | 31,581,200 | 25.28 | 26.36 | 25.20 | 25.99 | 00:00:00 | 2005-06-10 | 11,249,300 | 26.12 | 26.35 | 26.04 | 26.10 | 00:00:00 | 2005-06-13 | 12,150,200 | 26.18 | 26.53 | 26.06 | 26.30 | 00:00:00 | 2005-06-14 | 7,404,500 | 26.38 | 26.38 | 26.04 | 26.06 | 00:00:00 | 2005-06-15 | 7,259,800 | 26.10 | 26.25 | 25.96 | 25.96 | 00:00:00 | 2005-06-16 | 9,212,600 | 26.12 | 26.15 | 25.81 | 25.82 | 00:00:00 | 2005-06-17 | 12,701,500 | 25.99 | 26.18 | 25.87 | 25.93 | 00:00:00 | 2005-06-20 | 5,582,900 | 26.00 | 26.00 | 25.71 | 25.85 | 00:00:00 | 2005-06-21 | 11,015,300 | 25.98 | 26.30 | 25.95 | 26.20 | 00:00:00 | 2005-06-22 | 8,679,400 | 26.24 | 26.53 | 26.22 | 26.28 | 00:00:00 | 2005-06-23 | 7,524,000 | 26.31 | 26.44 | 25.93 | 26.03 | 00:00:00 | 2005-06-24 | 8,114,300 | 25.82 | 25.84 | 25.66 | 25.69 | 00:00:00 | 2005-06-27 | 8,234,800 | 25.67 | 25.82 | 25.41 | 25.42 | 00:00:00 | 2005-06-28 | 5,086,200 | 25.42 | 25.63 | 25.37 | 25.58 | 00:00:00 | 2005-06-29 | 4,631,500 | 25.61 | 25.70 | 25.44 | 25.60 | 00:00:00 | 2005-06-30 | 6,650,700 | 25.55 | 25.90 | 25.50 | 25.80 | 00:00:00 | 2005-07-01 | 5,633,600 | 25.68 | 25.96 | 25.62 | 25.86 | 00:00:00 | 2005-07-04 | 3,694,700 | 25.84 | 25.86 | 25.74 | 25.82 | 00:00:00 | 2005-07-05 | 5,493,300 | 25.80 | 25.89 | 25.63 | 25.76 | 00:00:00 | 2005-07-06 | 5,347,400 | 25.81 | 25.85 | 25.67 | 25.78 | 00:00:00 | 2005-07-07 | 22,957,900 | 25.68 | 25.70 | 24.79 | 25.14 | 00:00:00 | 2005-07-08 | 7,266,100 | 25.35 | 25.49 | 25.23 | 25.43 | 00:00:00 | 2005-07-11 | 6,123,300 | 25.52 | 25.68 | 25.52 | 25.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|