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
2006-11-27	7,461,800	31.41	31.63	31.20	31.20	00:00:00
2006-11-28	19,373,400	31.12	32.39	31.10	32.26	00:00:00
2006-11-29	11,692,900	32.40	32.47	32.05	32.21	00:00:00
2006-11-30	20,794,500	32.26	33.11	32.20	32.85	00:00:00
2006-12-01	17,041,400	32.88	33.49	32.33	32.34	00:00:00
2006-12-04	9,408,300	32.55	33.00	32.41	32.91	00:00:00
2006-12-05	11,019,500	32.93	33.23	32.77	33.07	00:00:00
2006-12-06	5,506,800	32.98	33.32	32.98	33.21	00:00:00
2006-12-07	25,909,000	33.08	34.69	33.06	34.58	00:00:00
2006-12-08	14,612,300	34.18	34.62	33.89	34.35	00:00:00
2006-12-11	17,797,200	34.43	35.23	34.42	35.12	00:00:00
2006-12-12	15,455,300	35.01	35.22	34.50	34.50	00:00:00
2006-12-13	13,173,300	34.30	34.54	34.18	34.38	00:00:00
2006-12-14	21,666,200	34.50	34.57	33.44	33.53	00:00:00
2006-12-15	20,165,800	33.79	34.40	33.76	34.40	00:00:00
2006-12-18	12,628,600	34.37	34.58	33.91	34.01	00:00:00
2006-12-19	7,450,800	33.84	33.93	33.55	33.77	00:00:00
2006-12-20	6,637,500	33.97	34.02	33.64	33.69	00:00:00
2006-12-21	6,488,500	33.69	33.78	33.38	33.41	00:00:00
2006-12-22	4,318,600	33.40	33.50	33.13	33.13	00:00:00
2006-12-25	0	36.44	36.44	36.44	36.44	00:00:00
2006-12-26	0	36.44	36.44	36.44	36.44	00:00:00
2006-12-27	4,069,100	33.50	33.55	33.18	33.39	00:00:00
2006-12-28	3,726,600	33.45	33.53	33.34	33.45	00:00:00
2006-12-29	3,047,900	33.45	33.45	33.27	33.27	00:00:00
2007-01-01	0	36.60	36.60	36.60	36.60	00:00:00
2007-01-02	5,420,000	33.55	33.80	33.52	33.78	00:00:00
2007-01-03	5,018,800	33.80	33.90	33.64	33.82	00:00:00
2007-01-04	4,335,200	33.70	33.84	33.56	33.75	00:00:00
2007-01-05	4,193,200	33.76	33.89	33.56	33.56	00:00:00
2007-01-08	7,188,200	33.60	33.75	33.27	33.28	00:00:00
2007-01-09	5,194,600	33.42	33.44	33.20	33.20	00:00:00
2007-01-10	8,383,200	33.10	33.31	32.90	33.23	00:00:00
2007-01-11	12,448,100	33.37	34.00	33.33	33.92	00:00:00
2007-01-12	9,497,600	33.88	34.00	33.65	34.00	00:00:00
2007-01-15	5,359,000	34.00	34.15	33.96	34.02	00:00:00
2007-01-16	4,895,300	34.00	34.05	33.72	33.78	00:00:00
2007-01-17	6,899,300	33.73	33.80	33.29	33.42	00:00:00
2007-01-18	7,797,400	33.45	33.55	33.07	33.11	00:00:00
2007-01-19	7,953,900	33.13	33.25	32.92	33.25	00:00:00
2007-01-22	8,397,700	33.25	33.25	32.63	32.67	00:00:00
2007-01-23	7,349,500	32.82	32.82	32.43	32.50	00:00:00
2007-01-24	7,026,200	32.65	33.09	32.51	33.00	00:00:00
2007-01-25	6,203,300	33.10	33.33	32.90	32.94	00:00:00
2007-01-26	5,493,100	32.72	32.93	32.53	32.59	00:00:00
2007-01-29	5,252,300	32.70	32.91	32.53	32.87	00:00:00
2007-01-30	8,467,000	32.81	33.31	32.68	33.24	00:00:00
2007-01-31	5,199,400	33.25	33.27	33.01	33.02	00:00:00
2007-02-01	6,610,300	33.25	33.51	33.20	33.40	00:00:00
2007-02-02	6,722,400	33.35	33.58	33.16	33.46	00:00:00
2007-02-05	3,840,200	33.30	33.39	33.13	33.20	00:00:00
2007-02-06	4,676,800	33.15	33.30	32.99	33.03	00:00:00
2007-02-07	4,986,900	33.02	33.17	32.96	33.11	00:00:00
2007-02-08	7,123,300	33.23	33.33	33.05	33.18	00:00:00
2007-02-09	11,326,700	33.30	33.95	33.24	33.84	00:00:00
2007-02-12	7,391,700	33.63	33.81	33.41	33.51	00:00:00
2007-02-13	4,529,800	33.51	33.75	33.51	33.65	00:00:00
2007-02-14	7,623,300	33.75	33.98	33.70	33.92	00:00:00
2007-02-15	5,000,600	33.98	34.00	33.82	33.99	00:00:00
2007-02-16	11,815,600	33.98	34.42	33.90	34.20	00:00:00
2007-02-19	4,545,700	34.24	34.39	34.09	34.29	00:00:00
2007-02-20	7,537,800	34.18	34.31	33.82	34.07	00:00:00
2007-02-21	9,925,000	34.09	34.27	33.50	33.60	00:00:00
2007-02-22	9,537,000	33.64	33.97	33.54	33.95	00:00:00
2007-02-23	4,813,700	33.76	33.86	33.64	33.75	00:00:00
2007-02-26	5,280,000	33.81	34.18	33.81	34.06	00:00:00
2007-02-27	16,928,600	33.69	33.72	32.60	32.63	00:00:00
2007-02-28	14,995,700	32.19	32.69	32.07	32.48	00:00:00
2007-03-01	19,724,400	32.35	32.59	31.17	31.58	00:00:00
2007-03-02	16,045,300	31.59	31.76	30.89	31.42	00:00:00
2007-03-05	12,570,200	30.86	31.37	30.76	31.25	00:00:00
2007-03-06	8,860,600	31.48	31.55	31.11	31.26	00:00:00
2007-03-07	6,189,300	31.31	31.45	31.03	31.31	00:00:00
2007-03-08	7,620,000	31.48	31.78	31.48	31.76	00:00:00
2007-03-09	9,195,900	31.75	32.06	31.55	31.79	00:00:00
2007-03-12	7,787,000	31.92	32.08	31.38	31.43	00:00:00
2007-03-13	7,564,100	31.44	31.59	31.14	31.14	00:00:00
2007-03-14	16,389,800	30.75	30.80	30.10	30.12	00:00:00
2007-03-15	12,975,200	30.60	30.64	30.03	30.54	00:00:00
2007-03-16	12,148,400	30.50	30.51	30.03	30.22	00:00:00
2007-03-19	9,370,500	30.39	31.08	30.33	31.08	00:00:00
2007-03-20	11,187,600	31.25	31.69	31.07	31.47	00:00:00
2007-03-21	13,831,000	31.93	31.97	31.32	31.34	00:00:00
2007-03-22	12,306,700	31.73	32.09	31.61	32.00	00:00:00
2007-03-23	12,257,500	31.95	32.60	31.80	32.42	00:00:00
2007-03-26	10,520,800	32.34	32.35	31.66	31.90	00:00:00
2007-03-27	6,112,700	32.05	32.09	31.78	31.88	00:00:00
2007-03-28	6,608,900	31.75	31.84	31.50	31.61	00:00:00
2007-03-29	5,840,200	31.71	32.14	31.71	32.03	00:00:00
2007-03-30	5,813,400	31.99	32.10	31.75	31.84	00:00:00
2007-04-02	5,481,100	31.78	32.14	31.72	32.05	00:00:00
2007-04-03	8,829,700	32.25	32.27	32.04	32.24	00:00:00
2007-04-04	4,882,400	32.35	32.47	32.12	32.47	00:00:00
2007-04-05	3,576,600	32.40	32.45	32.26	32.38	00:00:00
2007-04-06	0	35.62	35.62	35.62	35.62	00:00:00
2007-04-09	0	35.62	35.62	35.62	35.62	00:00:00
2007-04-10	8,536,400	32.44	32.98	32.31	32.92	00:00:00
2007-04-11	13,386,700	33.06	33.58	32.98	33.22	00:00:00
2007-04-12	9,107,000	33.14	33.50	33.05	33.33	00:00:00
2007-04-13	6,362,600	33.30	33.40	33.05	33.15	00:00:00
2007-04-16	7,688,500	33.29	33.57	33.25	33.48	00:00:00
2007-04-17	8,049,600	33.49	33.56	33.33	33.52	00:00:00
2007-04-18	7,356,200	33.54	33.54	33.15	33.30	00:00:00
2007-04-19	11,951,700	33.10	33.14	32.88	33.05	00:00:00
2007-04-20	13,406,700	33.31	33.83	33.14	33.39	00:00:00
2007-04-23	5,551,100	33.41	33.48	33.24	33.38	00:00:00
2007-04-24	7,504,100	33.50	33.65	33.21	33.25	00:00:00
2007-04-25	5,907,700	33.35	33.71	33.33	33.65	00:00:00
2007-04-26	6,746,400	33.87	33.97	33.51	33.64	00:00:00
2007-04-27	8,050,600	33.70	33.90	33.65	33.71	00:00:00
2007-04-30	5,995,700	33.80	34.06	33.76	33.93	00:00:00
2007-05-01	0	37.32	37.32	37.32	37.32	00:00:00
2007-05-02	20,120,100	34.49	34.49	34.12	34.18	00:00:00
2007-05-03	12,663,200	34.49	34.50	34.04	34.07	00:00:00
2007-05-04	9,134,300	34.25	34.45	34.21	34.27	00:00:00
2007-05-07	7,691,300	34.48	34.55	34.41	34.41	00:00:00
2007-05-08	12,816,400	34.69	34.69	34.00	34.00	00:00:00
2007-05-09	11,294,500	34.38	34.75	34.38	34.70	00:00:00
2007-05-10	7,215,100	34.66	34.70	34.28	34.32	00:00:00
2007-05-11	14,968,900	34.19	34.27	33.91	34.25	00:00:00
2007-05-14	6,010,800	34.30	34.59	34.28	34.32	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 > >>