|
 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 | | 2005-07-11 | 6,123,300 | 25.52 | 25.68 | 25.52 | 25.64 | 00:00:00 | | 2005-07-12 | 5,297,500 | 25.60 | 25.65 | 25.44 | 25.46 | 00:00:00 | | 2005-07-13 | 4,712,000 | 25.46 | 25.59 | 25.40 | 25.56 | 00:00:00 | | 2005-07-14 | 8,790,700 | 25.64 | 25.99 | 25.58 | 25.86 | 00:00:00 | | 2005-07-15 | 9,295,500 | 25.87 | 26.09 | 25.73 | 25.80 | 00:00:00 | | 2005-07-18 | 4,725,100 | 25.84 | 26.02 | 25.71 | 25.82 | 00:00:00 | | 2005-07-19 | 14,408,800 | 25.83 | 26.45 | 25.83 | 26.45 | 00:00:00 | | 2005-07-20 | 10,548,200 | 26.50 | 26.79 | 26.42 | 26.55 | 00:00:00 | | 2005-07-21 | 14,360,100 | 26.73 | 27.05 | 26.60 | 26.90 | 00:00:00 | | 2005-07-22 | 16,304,000 | 26.97 | 27.45 | 26.97 | 27.25 | 00:00:00 | | 2005-07-25 | 6,106,900 | 27.36 | 27.44 | 26.95 | 27.05 | 00:00:00 | | 2005-07-26 | 7,722,100 | 27.01 | 27.19 | 26.91 | 26.91 | 00:00:00 | | 2005-07-27 | 4,330,700 | 26.87 | 27.12 | 26.87 | 27.05 | 00:00:00 | | 2005-07-28 | 6,860,700 | 27.06 | 27.34 | 27.01 | 27.14 | 00:00:00 | | 2005-07-29 | 5,786,400 | 27.19 | 27.21 | 26.90 | 26.98 | 00:00:00 | | 2005-08-01 | 5,944,800 | 26.97 | 27.03 | 26.67 | 26.73 | 00:00:00 | | 2005-08-02 | 5,425,100 | 26.71 | 27.00 | 26.70 | 26.97 | 00:00:00 | | 2005-08-03 | 6,853,500 | 26.87 | 26.94 | 26.57 | 26.67 | 00:00:00 | | 2005-08-04 | 6,492,700 | 26.65 | 26.67 | 26.27 | 26.32 | 00:00:00 | | 2005-08-05 | 5,067,000 | 26.18 | 26.54 | 26.17 | 26.19 | 00:00:00 | | 2005-08-08 | 3,698,500 | 26.18 | 26.45 | 26.18 | 26.27 | 00:00:00 | | 2005-08-09 | 4,885,600 | 26.32 | 26.57 | 26.15 | 26.55 | 00:00:00 | | 2005-08-10 | 6,895,800 | 26.67 | 26.98 | 26.60 | 26.94 | 00:00:00 | | 2005-08-11 | 5,191,700 | 26.80 | 26.86 | 26.56 | 26.66 | 00:00:00 | | 2005-08-12 | 5,336,600 | 26.83 | 26.83 | 26.38 | 26.40 | 00:00:00 | | 2005-08-15 | 0 | 26.40 | 26.40 | 26.40 | 26.40 | 00:00:00 | | 2005-08-16 | 4,518,800 | 26.60 | 26.60 | 26.22 | 26.32 | 00:00:00 | | 2005-08-17 | 4,983,700 | 26.32 | 26.43 | 26.13 | 26.35 | 00:00:00 | | 2005-08-18 | 4,893,300 | 26.47 | 26.47 | 26.07 | 26.11 | 00:00:00 | | 2005-08-19 | 5,140,100 | 26.20 | 26.40 | 26.07 | 26.37 | 00:00:00 | | 2005-08-22 | 3,661,300 | 26.35 | 26.50 | 26.15 | 26.19 | 00:00:00 | | 2005-08-23 | 7,066,900 | 26.10 | 26.12 | 25.82 | 25.86 | 00:00:00 | | 2005-08-24 | 5,697,500 | 25.80 | 25.95 | 25.65 | 25.89 | 00:00:00 | | 2005-08-25 | 7,387,500 | 25.71 | 25.72 | 25.51 | 25.64 | 00:00:00 | | 2005-08-26 | 5,062,700 | 25.64 | 25.78 | 25.33 | 25.40 | 00:00:00 | | 2005-08-29 | 3,909,000 | 25.29 | 25.61 | 25.26 | 25.52 | 00:00:00 | | 2005-08-30 | 6,410,100 | 25.54 | 25.65 | 25.27 | 25.33 | 00:00:00 | | 2005-08-31 | 7,140,200 | 25.29 | 25.46 | 25.25 | 25.41 | 00:00:00 | | 2005-09-01 | 5,337,100 | 25.49 | 25.53 | 25.24 | 25.35 | 00:00:00 | | 2005-09-02 | 7,087,000 | 25.31 | 25.60 | 25.21 | 25.41 | 00:00:00 | | 2005-09-05 | 3,987,700 | 25.44 | 25.62 | 25.41 | 25.59 | 00:00:00 | | 2005-09-06 | 11,245,900 | 25.60 | 26.05 | 25.60 | 25.96 | 00:00:00 | | 2005-09-07 | 10,852,500 | 26.20 | 26.32 | 26.10 | 26.21 | 00:00:00 | | 2005-09-08 | 11,407,800 | 26.14 | 26.72 | 26.12 | 26.55 | 00:00:00 | | 2005-09-09 | 5,170,400 | 26.60 | 26.70 | 26.32 | 26.45 | 00:00:00 | | 2005-09-12 | 5,994,400 | 26.71 | 26.75 | 26.50 | 26.63 | 00:00:00 | | 2005-09-13 | 8,495,100 | 26.63 | 26.76 | 26.13 | 26.16 | 00:00:00 | | 2005-09-14 | 7,102,100 | 26.13 | 26.44 | 26.03 | 26.10 | 00:00:00 | | 2005-09-15 | 8,753,100 | 26.02 | 26.16 | 25.94 | 26.02 | 00:00:00 | | 2005-09-16 | 15,597,200 | 26.09 | 26.38 | 26.05 | 26.19 | 00:00:00 | | 2005-09-19 | 5,766,100 | 26.15 | 26.30 | 26.03 | 26.17 | 00:00:00 | | 2005-09-20 | 3,975,800 | 26.09 | 26.25 | 26.05 | 26.18 | 00:00:00 | | 2005-09-21 | 7,429,700 | 26.09 | 26.09 | 25.85 | 25.97 | 00:00:00 | | 2005-09-22 | 7,340,800 | 25.84 | 25.93 | 25.68 | 25.84 | 00:00:00 | | 2005-09-23 | 4,228,200 | 25.95 | 26.03 | 25.78 | 25.80 | 00:00:00 | | 2005-09-26 | 8,087,200 | 26.03 | 26.41 | 25.96 | 26.32 | 00:00:00 | | 2005-09-27 | 3,950,000 | 26.24 | 26.42 | 26.18 | 26.22 | 00:00:00 | | 2005-09-28 | 4,361,400 | 26.22 | 26.46 | 26.21 | 26.36 | 00:00:00 | | 2005-09-29 | 4,194,500 | 26.33 | 26.39 | 26.11 | 26.20 | 00:00:00 | | 2005-09-30 | 4,822,600 | 26.40 | 26.46 | 26.16 | 26.24 | 00:00:00 | | 2005-10-03 | 4,744,500 | 26.36 | 26.54 | 26.30 | 26.37 | 00:00:00 | | 2005-10-04 | 4,779,900 | 26.38 | 26.48 | 26.16 | 26.45 | 00:00:00 | | 2005-10-05 | 7,272,000 | 26.28 | 26.38 | 25.89 | 25.91 | 00:00:00 | | 2005-10-06 | 7,133,700 | 25.75 | 25.87 | 25.55 | 25.76 | 00:00:00 | | 2005-10-07 | 6,222,500 | 25.56 | 25.75 | 25.40 | 25.47 | 00:00:00 | | 2005-10-10 | 4,778,300 | 25.54 | 25.84 | 25.54 | 25.59 | 00:00:00 | | 2005-10-11 | 5,413,100 | 25.61 | 25.83 | 25.40 | 25.48 | 00:00:00 | | 2005-10-12 | 4,850,100 | 25.36 | 25.71 | 25.31 | 25.49 | 00:00:00 | | 2005-10-13 | 5,247,800 | 25.48 | 25.57 | 25.23 | 25.40 | 00:00:00 | | 2005-10-14 | 5,025,300 | 25.50 | 25.69 | 25.25 | 25.61 | 00:00:00 | | 2005-10-17 | 4,720,800 | 25.62 | 25.65 | 25.35 | 25.47 | 00:00:00 | | 2005-10-18 | 5,442,900 | 25.43 | 25.58 | 25.37 | 25.45 | 00:00:00 | | 2005-10-19 | 7,714,400 | 25.37 | 25.49 | 25.03 | 25.20 | 00:00:00 | | 2005-10-20 | 6,197,500 | 25.40 | 25.48 | 24.91 | 25.07 | 00:00:00 | | 2005-10-21 | 10,457,500 | 24.81 | 25.28 | 24.81 | 25.11 | 00:00:00 | | 2005-10-24 | 3,878,500 | 25.10 | 25.30 | 24.95 | 25.28 | 00:00:00 | | 2005-10-25 | 4,198,200 | 25.33 | 25.43 | 25.20 | 25.20 | 00:00:00 | | 2005-10-26 | 5,981,500 | 25.22 | 25.40 | 24.98 | 25.11 | 00:00:00 | | 2005-10-27 | 6,849,400 | 25.03 | 25.21 | 24.67 | 24.78 | 00:00:00 | | 2005-10-28 | 10,763,800 | 24.72 | 24.81 | 24.35 | 24.50 | 00:00:00 | | 2005-10-31 | 6,400,300 | 24.67 | 24.84 | 24.55 | 24.81 | 00:00:00 | | 2005-11-01 | 4,829,400 | 24.84 | 25.10 | 24.71 | 24.94 | 00:00:00 | | 2005-11-02 | 6,182,700 | 24.96 | 25.07 | 24.71 | 24.90 | 00:00:00 | | 2005-11-03 | 7,432,600 | 24.96 | 25.29 | 24.90 | 25.24 | 00:00:00 | | 2005-11-04 | 5,973,700 | 25.18 | 25.39 | 25.10 | 25.35 | 00:00:00 | | 2005-11-07 | 5,970,000 | 25.46 | 25.71 | 25.26 | 25.53 | 00:00:00 | | 2005-11-08 | 5,754,800 | 25.59 | 25.78 | 25.59 | 25.70 | 00:00:00 | | 2005-11-09 | 11,197,300 | 25.77 | 26.16 | 25.73 | 26.03 | 00:00:00 | | 2005-11-10 | 6,600,200 | 26.14 | 26.20 | 25.90 | 26.06 | 00:00:00 | | 2005-11-11 | 5,506,100 | 26.28 | 26.37 | 26.01 | 26.12 | 00:00:00 | | 2005-11-14 | 5,915,300 | 26.23 | 26.23 | 25.82 | 25.86 | 00:00:00 | | 2005-11-15 | 6,426,300 | 25.93 | 26.15 | 25.90 | 26.08 | 00:00:00 | | 2005-11-16 | 5,454,500 | 26.08 | 26.15 | 25.97 | 26.04 | 00:00:00 | | 2005-11-17 | 5,371,100 | 26.09 | 26.21 | 25.92 | 26.05 | 00:00:00 | | 2005-11-18 | 8,434,000 | 26.20 | 26.29 | 26.06 | 26.25 | 00:00:00 | | 2005-11-21 | 6,086,800 | 26.23 | 26.50 | 26.18 | 26.42 | 00:00:00 | | 2005-11-22 | 6,019,800 | 26.49 | 26.56 | 26.29 | 26.40 | 00:00:00 | | 2005-11-23 | 4,773,800 | 26.44 | 26.51 | 26.26 | 26.35 | 00:00:00 | | 2005-11-24 | 4,141,200 | 26.29 | 26.44 | 26.20 | 26.25 | 00:00:00 | | 2005-11-25 | 5,441,000 | 26.20 | 26.32 | 25.90 | 26.08 | 00:00:00 | | 2005-11-28 | 4,807,400 | 26.18 | 26.37 | 26.04 | 26.15 | 00:00:00 | | 2005-11-29 | 6,736,900 | 26.17 | 26.52 | 26.17 | 26.45 | 00:00:00 | | 2005-11-30 | 5,708,400 | 26.40 | 26.52 | 26.33 | 26.34 | 00:00:00 | | 2005-12-01 | 6,494,000 | 26.31 | 26.80 | 26.31 | 26.80 | 00:00:00 | | 2005-12-02 | 18,159,200 | 26.82 | 27.58 | 26.76 | 27.53 | 00:00:00 | | 2005-12-05 | 7,889,000 | 27.44 | 27.55 | 27.10 | 27.29 | 00:00:00 | | 2005-12-06 | 6,510,000 | 27.33 | 27.45 | 27.10 | 27.38 | 00:00:00 | | 2005-12-07 | 7,050,300 | 27.36 | 27.36 | 27.05 | 27.14 | 00:00:00 | | 2005-12-08 | 6,150,400 | 27.05 | 27.22 | 26.83 | 27.22 | 00:00:00 | | 2005-12-09 | 3,850,400 | 27.19 | 27.21 | 26.94 | 27.13 | 00:00:00 | | 2005-12-12 | 5,945,400 | 27.18 | 27.41 | 27.17 | 27.28 | 00:00:00 | | 2005-12-13 | 7,267,500 | 27.32 | 27.49 | 27.23 | 27.48 | 00:00:00 | | 2005-12-14 | 13,647,900 | 27.50 | 27.92 | 27.38 | 27.89 | 00:00:00 | | 2005-12-15 | 15,053,400 | 27.90 | 28.20 | 27.90 | 28.20 | 00:00:00 | | 2005-12-16 | 19,210,000 | 28.08 | 28.60 | 28.08 | 28.45 | 00:00:00 | | 2005-12-19 | 8,085,400 | 28.32 | 28.70 | 28.30 | 28.66 | 00:00:00 | | 2005-12-20 | 11,880,000 | 28.60 | 29.16 | 28.46 | 29.07 | 00:00:00 | | 2005-12-21 | 11,339,500 | 29.10 | 29.57 | 29.09 | 29.54 | 00:00:00 | | 2005-12-22 | 9,809,000 | 29.45 | 29.52 | 28.92 | 29.06 | 00:00:00 | | 2005-12-23 | 3,984,000 | 29.14 | 29.37 | 29.06 | 29.20 | 00:00:00 | | 2005-12-26 | 0 | 29.20 | 29.20 | 29.20 | 29.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
