|
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 | 2006-06-12 | 7,481,100 | 27.81 | 28.20 | 27.53 | 27.53 | 00:00:00 | 2006-06-13 | 12,072,100 | 26.98 | 27.55 | 26.98 | 27.29 | 00:00:00 | 2006-06-14 | 9,084,100 | 27.55 | 27.81 | 27.28 | 27.64 | 00:00:00 | 2006-06-15 | 15,210,500 | 27.94 | 28.15 | 27.85 | 28.14 | 00:00:00 | 2006-06-16 | 18,274,100 | 28.55 | 28.56 | 27.86 | 27.86 | 00:00:00 | 2006-06-19 | 5,556,500 | 28.01 | 28.45 | 28.00 | 28.15 | 00:00:00 | 2006-06-20 | 8,723,700 | 27.98 | 28.07 | 27.70 | 28.07 | 00:00:00 | 2006-06-21 | 6,032,300 | 28.10 | 28.25 | 27.93 | 28.13 | 00:00:00 | 2006-06-22 | 9,081,100 | 28.36 | 28.36 | 27.64 | 27.70 | 00:00:00 | 2006-06-23 | 6,922,300 | 27.65 | 27.80 | 27.57 | 27.73 | 00:00:00 | 2006-06-26 | 27,209,400 | 27.70 | 27.82 | 27.09 | 27.24 | 00:00:00 | 2006-06-27 | 17,567,800 | 27.32 | 28.14 | 27.25 | 27.75 | 00:00:00 | 2006-06-28 | 12,559,100 | 27.66 | 28.44 | 27.60 | 28.30 | 00:00:00 | 2006-06-29 | 6,701,700 | 28.55 | 28.60 | 28.17 | 28.35 | 00:00:00 | 2006-06-30 | 7,644,500 | 28.78 | 28.78 | 28.12 | 28.48 | 00:00:00 | 2006-07-03 | 4,365,600 | 28.38 | 28.62 | 28.17 | 28.54 | 00:00:00 | 2006-07-04 | 4,081,700 | 28.51 | 28.64 | 28.25 | 28.47 | 00:00:00 | 2006-07-05 | 4,559,700 | 28.39 | 28.54 | 27.98 | 28.15 | 00:00:00 | 2006-07-06 | 6,224,800 | 27.91 | 28.48 | 27.91 | 28.48 | 00:00:00 | 2006-07-07 | 4,147,400 | 28.45 | 28.52 | 28.15 | 28.30 | 00:00:00 | 2006-07-10 | 3,254,200 | 28.40 | 28.42 | 28.02 | 28.29 | 00:00:00 | 2006-07-11 | 4,621,600 | 28.13 | 28.21 | 27.91 | 28.02 | 00:00:00 | 2006-07-12 | 4,392,700 | 28.15 | 28.24 | 27.88 | 28.00 | 00:00:00 | 2006-07-13 | 6,984,900 | 27.86 | 27.86 | 27.45 | 27.46 | 00:00:00 | 2006-07-14 | 6,453,400 | 27.30 | 27.68 | 27.15 | 27.40 | 00:00:00 | 2006-07-17 | 8,532,500 | 27.42 | 27.75 | 27.01 | 27.54 | 00:00:00 | 2006-07-18 | 5,773,500 | 27.43 | 27.69 | 27.37 | 27.52 | 00:00:00 | 2006-07-19 | 8,375,700 | 27.63 | 28.12 | 27.45 | 28.12 | 00:00:00 | 2006-07-20 | 6,375,300 | 28.20 | 28.24 | 27.91 | 28.00 | 00:00:00 | 2006-07-21 | 7,992,900 | 27.90 | 27.94 | 27.61 | 27.65 | 00:00:00 | 2006-07-24 | 4,328,000 | 27.67 | 28.15 | 27.66 | 28.10 | 00:00:00 | 2006-07-25 | 3,979,500 | 28.14 | 28.14 | 27.79 | 27.87 | 00:00:00 | 2006-07-26 | 3,214,500 | 27.85 | 28.08 | 27.85 | 28.05 | 00:00:00 | 2006-07-27 | 4,038,300 | 28.10 | 28.24 | 28.03 | 28.15 | 00:00:00 | 2006-07-28 | 3,851,400 | 28.06 | 28.26 | 27.90 | 28.24 | 00:00:00 | 2006-07-31 | 3,645,800 | 28.07 | 28.18 | 27.93 | 27.99 | 00:00:00 | 2006-08-01 | 5,052,700 | 27.98 | 28.09 | 27.66 | 27.79 | 00:00:00 | 2006-08-02 | 4,596,300 | 27.83 | 27.92 | 27.63 | 27.91 | 00:00:00 | 2006-08-03 | 5,884,400 | 28.00 | 28.00 | 27.53 | 27.66 | 00:00:00 | 2006-08-04 | 6,374,600 | 27.74 | 28.17 | 27.65 | 28.12 | 00:00:00 | 2006-08-07 | 3,218,600 | 27.82 | 27.95 | 27.72 | 27.74 | 00:00:00 | 2006-08-08 | 2,735,900 | 27.82 | 27.96 | 27.75 | 27.85 | 00:00:00 | 2006-08-09 | 6,334,400 | 27.88 | 28.18 | 27.74 | 28.17 | 00:00:00 | 2006-08-10 | 4,307,200 | 27.94 | 28.01 | 27.71 | 27.99 | 00:00:00 | 2006-08-11 | 2,629,000 | 28.01 | 28.13 | 27.86 | 28.00 | 00:00:00 | 2006-08-14 | 2,556,200 | 28.20 | 28.27 | 28.11 | 28.26 | 00:00:00 | 2006-08-15 | 0 | 31.09 | 31.09 | 31.09 | 31.09 | 00:00:00 | 2006-08-16 | 7,485,700 | 28.54 | 28.75 | 28.46 | 28.70 | 00:00:00 | 2006-08-17 | 8,991,200 | 28.70 | 29.15 | 28.70 | 29.15 | 00:00:00 | 2006-08-18 | 6,659,500 | 29.28 | 29.32 | 29.04 | 29.18 | 00:00:00 | 2006-08-21 | 4,143,200 | 29.17 | 29.27 | 29.06 | 29.14 | 00:00:00 | 2006-08-22 | 6,917,400 | 29.23 | 29.33 | 29.03 | 29.29 | 00:00:00 | 2006-08-23 | 4,046,200 | 29.28 | 29.28 | 28.82 | 28.95 | 00:00:00 | 2006-08-24 | 9,954,800 | 28.83 | 29.63 | 28.80 | 29.55 | 00:00:00 | 2006-08-25 | 10,735,000 | 29.63 | 30.11 | 29.47 | 29.78 | 00:00:00 | 2006-08-28 | 4,027,300 | 29.78 | 29.95 | 29.50 | 29.89 | 00:00:00 | 2006-08-29 | 5,245,400 | 29.89 | 29.99 | 29.70 | 29.76 | 00:00:00 | 2006-08-30 | 4,848,200 | 29.77 | 29.88 | 29.64 | 29.67 | 00:00:00 | 2006-08-31 | 5,144,400 | 29.61 | 29.68 | 29.41 | 29.41 | 00:00:00 | 2006-09-01 | 6,104,900 | 29.36 | 29.65 | 29.36 | 29.49 | 00:00:00 | 2006-09-04 | 2,963,600 | 29.54 | 29.62 | 29.41 | 29.48 | 00:00:00 | 2006-09-05 | 5,553,700 | 29.41 | 29.51 | 29.14 | 29.34 | 00:00:00 | 2006-09-06 | 5,312,700 | 29.30 | 29.30 | 28.85 | 28.87 | 00:00:00 | 2006-09-07 | 5,083,800 | 28.70 | 28.90 | 28.54 | 28.60 | 00:00:00 | 2006-09-08 | 5,049,100 | 28.70 | 28.80 | 28.51 | 28.75 | 00:00:00 | 2006-09-11 | 3,517,300 | 28.70 | 28.77 | 28.54 | 28.77 | 00:00:00 | 2006-09-12 | 8,372,400 | 28.75 | 29.46 | 28.61 | 29.35 | 00:00:00 | 2006-09-13 | 5,829,000 | 29.64 | 29.65 | 29.13 | 29.46 | 00:00:00 | 2006-09-14 | 5,528,900 | 29.40 | 29.56 | 29.09 | 29.37 | 00:00:00 | 2006-09-15 | 11,067,300 | 29.25 | 29.57 | 29.14 | 29.44 | 00:00:00 | 2006-09-18 | 3,503,200 | 29.59 | 29.59 | 29.27 | 29.43 | 00:00:00 | 2006-09-19 | 5,184,300 | 29.41 | 29.41 | 28.88 | 28.97 | 00:00:00 | 2006-09-20 | 3,768,200 | 28.93 | 29.35 | 28.90 | 29.26 | 00:00:00 | 2006-09-21 | 4,848,300 | 29.25 | 29.52 | 29.18 | 29.40 | 00:00:00 | 2006-09-22 | 4,656,400 | 29.21 | 29.48 | 29.12 | 29.16 | 00:00:00 | 2006-09-25 | 3,311,600 | 29.19 | 29.39 | 29.12 | 29.25 | 00:00:00 | 2006-09-26 | 6,909,900 | 29.41 | 29.73 | 29.33 | 29.64 | 00:00:00 | 2006-09-27 | 6,609,200 | 29.73 | 29.81 | 29.52 | 29.76 | 00:00:00 | 2006-09-28 | 4,621,000 | 29.76 | 29.77 | 29.45 | 29.52 | 00:00:00 | 2006-09-29 | 3,630,000 | 29.63 | 29.72 | 29.46 | 29.50 | 00:00:00 | 2006-10-02 | 5,276,400 | 29.65 | 29.83 | 29.32 | 29.50 | 00:00:00 | 2006-10-03 | 4,123,500 | 29.36 | 29.56 | 29.16 | 29.55 | 00:00:00 | 2006-10-04 | 5,614,000 | 29.65 | 29.88 | 29.52 | 29.87 | 00:00:00 | 2006-10-05 | 8,538,600 | 29.95 | 30.19 | 29.86 | 30.05 | 00:00:00 | 2006-10-06 | 4,130,500 | 30.05 | 30.09 | 29.89 | 30.01 | 00:00:00 | 2006-10-09 | 3,353,700 | 30.01 | 30.01 | 29.79 | 30.00 | 00:00:00 | 2006-10-10 | 9,111,800 | 30.02 | 30.48 | 29.91 | 30.37 | 00:00:00 | 2006-10-11 | 4,437,100 | 30.33 | 30.52 | 30.17 | 30.43 | 00:00:00 | 2006-10-12 | 7,199,200 | 30.34 | 30.71 | 30.33 | 30.62 | 00:00:00 | 2006-10-13 | 8,665,300 | 30.62 | 31.17 | 30.57 | 31.03 | 00:00:00 | 2006-10-16 | 4,645,300 | 30.91 | 31.08 | 30.82 | 30.89 | 00:00:00 | 2006-10-17 | 7,165,600 | 30.82 | 30.82 | 30.33 | 30.48 | 00:00:00 | 2006-10-18 | 9,603,400 | 30.60 | 31.26 | 30.60 | 30.95 | 00:00:00 | 2006-10-19 | 6,298,400 | 30.90 | 31.08 | 30.73 | 30.97 | 00:00:00 | 2006-10-20 | 7,551,100 | 31.20 | 31.34 | 30.91 | 31.04 | 00:00:00 | 2006-10-23 | 5,492,800 | 31.29 | 31.39 | 30.93 | 31.28 | 00:00:00 | 2006-10-24 | 5,703,800 | 31.31 | 31.43 | 31.00 | 31.10 | 00:00:00 | 2006-10-25 | 3,838,300 | 30.97 | 31.20 | 30.92 | 31.09 | 00:00:00 | 2006-10-26 | 4,680,800 | 31.10 | 31.28 | 30.85 | 30.95 | 00:00:00 | 2006-10-27 | 5,134,600 | 30.94 | 30.99 | 30.55 | 30.72 | 00:00:00 | 2006-10-30 | 5,491,500 | 30.41 | 30.71 | 30.36 | 30.66 | 00:00:00 | 2006-10-31 | 6,814,900 | 30.66 | 31.18 | 30.66 | 31.09 | 00:00:00 | 2006-11-01 | 7,105,100 | 30.96 | 31.60 | 30.95 | 31.50 | 00:00:00 | 2006-11-02 | 8,589,000 | 31.48 | 31.71 | 31.24 | 31.28 | 00:00:00 | 2006-11-03 | 6,014,300 | 31.33 | 31.70 | 31.28 | 31.54 | 00:00:00 | 2006-11-06 | 6,094,100 | 31.70 | 31.99 | 31.67 | 31.99 | 00:00:00 | 2006-11-07 | 7,494,400 | 31.98 | 32.19 | 31.92 | 32.19 | 00:00:00 | 2006-11-08 | 7,709,200 | 32.04 | 32.51 | 31.94 | 32.40 | 00:00:00 | 2006-11-09 | 10,326,900 | 32.50 | 32.57 | 31.77 | 31.89 | 00:00:00 | 2006-11-10 | 6,533,300 | 31.79 | 31.81 | 31.53 | 31.63 | 00:00:00 | 2006-11-13 | 6,612,800 | 31.57 | 31.86 | 31.57 | 31.77 | 00:00:00 | 2006-11-14 | 6,057,600 | 31.73 | 31.80 | 31.45 | 31.52 | 00:00:00 | 2006-11-15 | 4,562,300 | 31.67 | 31.70 | 31.52 | 31.61 | 00:00:00 | 2006-11-16 | 6,035,200 | 31.64 | 31.71 | 31.49 | 31.59 | 00:00:00 | 2006-11-17 | 6,684,300 | 31.70 | 31.83 | 31.51 | 31.59 | 00:00:00 | 2006-11-20 | 5,310,800 | 31.55 | 31.89 | 31.41 | 31.76 | 00:00:00 | 2006-11-21 | 4,606,600 | 31.71 | 32.00 | 31.71 | 31.76 | 00:00:00 | 2006-11-22 | 6,475,900 | 31.85 | 32.06 | 31.77 | 31.84 | 00:00:00 | 2006-11-23 | 6,709,000 | 32.10 | 32.21 | 31.92 | 31.92 | 00:00:00 | 2006-11-24 | 8,452,300 | 31.87 | 31.92 | 31.40 | 31.48 | 00:00:00 | 2006-11-27 | 7,461,800 | 31.41 | 31.63 | 31.20 | 31.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|