|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 6,010,800 | 34.30 | 34.59 | 34.28 | 34.32 | 00:00:00 | | 2007-05-15 | 17,293,700 | 34.25 | 35.34 | 34.21 | 35.27 | 00:00:00 | | 2007-05-16 | 10,777,000 | 35.20 | 35.23 | 34.75 | 34.89 | 00:00:00 | | 2007-05-17 | 10,655,500 | 35.10 | 35.13 | 34.91 | 35.00 | 00:00:00 | | 2007-05-18 | 13,575,000 | 35.07 | 35.44 | 34.99 | 35.34 | 00:00:00 | | 2007-05-21 | 7,750,300 | 34.75 | 34.94 | 34.62 | 34.84 | 00:00:00 | | 2007-05-22 | 12,445,800 | 34.58 | 34.79 | 31.49 | 34.13 | 00:00:00 | | 2007-05-23 | 7,518,100 | 34.04 | 34.38 | 34.00 | 34.06 | 00:00:00 | | 2007-05-24 | 12,851,600 | 33.72 | 34.20 | 33.59 | 33.72 | 00:00:00 | | 2007-05-25 | 9,392,000 | 33.73 | 33.94 | 33.53 | 33.90 | 00:00:00 | | 2007-05-28 | 8,270,700 | 30.90 | 31.38 | 30.90 | 31.36 | 00:00:00 | | 2007-05-29 | 11,163,700 | 31.45 | 31.48 | 31.04 | 31.04 | 00:00:00 | | 2007-05-30 | 10,056,400 | 30.83 | 30.91 | 30.50 | 30.63 | 00:00:00 | | 2007-05-31 | 8,079,100 | 30.88 | 31.03 | 30.73 | 30.99 | 00:00:00 | | 2007-06-01 | 6,587,700 | 31.00 | 31.12 | 30.87 | 31.00 | 00:00:00 | | 2007-06-04 | 6,279,400 | 31.00 | 31.06 | 30.69 | 30.89 | 00:00:00 | | 2007-06-05 | 6,707,300 | 30.90 | 30.94 | 30.61 | 30.70 | 00:00:00 | | 2007-06-06 | 9,668,400 | 30.79 | 30.83 | 30.08 | 30.16 | 00:00:00 | | 2007-06-07 | 12,538,700 | 30.24 | 30.32 | 29.59 | 29.75 | 00:00:00 | | 2007-06-08 | 13,960,700 | 29.59 | 29.64 | 29.33 | 29.46 | 00:00:00 | | 2007-06-11 | 7,902,700 | 29.77 | 29.78 | 29.41 | 29.62 | 00:00:00 | | 2007-06-12 | 10,547,800 | 29.43 | 29.83 | 29.35 | 29.71 | 00:00:00 | | 2007-06-13 | 7,958,800 | 29.65 | 29.92 | 29.51 | 29.77 | 00:00:00 | | 2007-06-14 | 10,447,400 | 29.99 | 30.18 | 29.95 | 30.16 | 00:00:00 | | 2007-06-15 | 18,403,000 | 30.24 | 30.81 | 30.14 | 30.78 | 00:00:00 | | 2007-06-18 | 7,526,400 | 30.67 | 30.94 | 30.53 | 30.55 | 00:00:00 | | 2007-06-19 | 7,257,600 | 30.65 | 30.85 | 30.58 | 30.69 | 00:00:00 | | 2007-06-20 | 6,940,900 | 30.85 | 31.07 | 30.81 | 30.86 | 00:00:00 | | 2007-06-21 | 8,953,300 | 30.71 | 30.94 | 30.44 | 30.54 | 00:00:00 | | 2007-06-22 | 6,484,500 | 30.64 | 30.74 | 30.27 | 30.35 | 00:00:00 | | 2007-06-25 | 7,443,000 | 30.15 | 30.42 | 29.90 | 30.34 | 00:00:00 | | 2007-06-26 | 8,321,200 | 30.15 | 30.18 | 29.77 | 29.80 | 00:00:00 | | 2007-06-27 | 7,968,000 | 29.70 | 29.91 | 29.42 | 29.82 | 00:00:00 | | 2007-06-28 | 7,334,500 | 30.00 | 30.10 | 29.62 | 29.65 | 00:00:00 | | 2007-06-29 | 5,732,200 | 29.70 | 29.87 | 29.47 | 29.76 | 00:00:00 | | 2007-07-02 | 5,875,500 | 29.58 | 29.66 | 29.45 | 29.53 | 00:00:00 | | 2007-07-03 | 7,564,800 | 29.69 | 30.12 | 29.69 | 30.12 | 00:00:00 | | 2007-07-04 | 9,035,900 | 30.25 | 30.56 | 30.17 | 30.39 | 00:00:00 | | 2007-07-05 | 7,038,200 | 30.40 | 30.47 | 29.94 | 29.94 | 00:00:00 | | 2007-07-06 | 5,761,400 | 29.92 | 30.10 | 29.77 | 29.90 | 00:00:00 | | 2007-07-09 | 3,859,300 | 30.00 | 30.06 | 29.94 | 30.00 | 00:00:00 | | 2007-07-10 | 7,531,900 | 29.97 | 30.15 | 29.78 | 29.87 | 00:00:00 | | 2007-07-11 | 6,276,800 | 29.64 | 29.72 | 29.42 | 29.67 | 00:00:00 | | 2007-07-12 | 5,753,800 | 29.71 | 29.94 | 29.50 | 29.94 | 00:00:00 | | 2007-07-13 | 7,295,300 | 30.14 | 30.39 | 30.10 | 30.29 | 00:00:00 | | 2007-07-16 | 4,636,000 | 30.28 | 30.65 | 30.10 | 30.43 | 00:00:00 | | 2007-07-17 | 6,502,800 | 30.40 | 30.54 | 30.14 | 30.45 | 00:00:00 | | 2007-07-18 | 5,393,400 | 30.11 | 30.30 | 29.99 | 29.99 | 00:00:00 | | 2007-07-19 | 6,290,700 | 30.06 | 30.36 | 30.05 | 30.24 | 00:00:00 | | 2007-07-20 | 8,791,400 | 30.15 | 30.34 | 29.76 | 29.76 | 00:00:00 | | 2007-07-23 | 4,841,600 | 29.76 | 29.92 | 29.59 | 29.87 | 00:00:00 | | 2007-07-24 | 7,931,900 | 29.79 | 29.91 | 29.20 | 29.20 | 00:00:00 | | 2007-07-25 | 10,231,100 | 29.02 | 29.14 | 28.41 | 28.79 | 00:00:00 | | 2007-07-26 | 12,071,100 | 29.00 | 29.00 | 27.50 | 27.90 | 00:00:00 | | 2007-07-27 | 14,157,300 | 27.60 | 28.51 | 27.59 | 28.25 | 00:00:00 | | 2007-07-30 | 9,088,700 | 28.30 | 28.83 | 28.25 | 28.67 | 00:00:00 | | 2007-07-31 | 9,635,600 | 28.98 | 29.32 | 28.84 | 28.99 | 00:00:00 | | 2007-08-01 | 14,986,600 | 28.34 | 29.06 | 28.03 | 28.76 | 00:00:00 | | 2007-08-02 | 15,055,000 | 29.16 | 29.87 | 28.84 | 29.41 | 00:00:00 | | 2007-08-03 | 9,068,700 | 29.56 | 29.78 | 28.87 | 29.00 | 00:00:00 | | 2007-08-06 | 10,344,200 | 28.80 | 29.61 | 28.62 | 29.49 | 00:00:00 | | 2007-08-07 | 8,521,600 | 29.89 | 30.03 | 29.56 | 29.97 | 00:00:00 | | 2007-08-08 | 11,415,000 | 30.10 | 30.56 | 30.10 | 30.55 | 00:00:00 | | 2007-08-09 | 13,969,900 | 30.35 | 30.65 | 30.11 | 30.17 | 00:00:00 | | 2007-08-10 | 20,807,700 | 29.81 | 31.31 | 29.65 | 30.06 | 00:00:00 | | 2007-08-13 | 7,406,000 | 30.31 | 30.60 | 29.91 | 30.60 | 00:00:00 | | 2007-08-14 | 6,792,100 | 30.25 | 30.47 | 29.77 | 29.96 | 00:00:00 | | 2007-08-15 | 0 | 30.60 | 30.60 | 30.60 | 30.60 | 00:00:00 | | 2007-08-16 | 16,903,400 | 29.51 | 29.65 | 29.00 | 29.00 | 00:00:00 | | 2007-08-17 | 17,977,800 | 28.80 | 30.00 | 28.72 | 29.38 | 00:00:00 | | 2007-08-20 | 7,483,200 | 29.67 | 29.67 | 29.07 | 29.15 | 00:00:00 | | 2007-08-21 | 9,547,500 | 29.33 | 29.43 | 28.67 | 28.98 | 00:00:00 | | 2007-08-22 | 8,467,000 | 29.23 | 29.29 | 28.94 | 29.21 | 00:00:00 | | 2007-08-23 | 6,638,900 | 29.33 | 29.43 | 29.23 | 29.35 | 00:00:00 | | 2007-08-24 | 6,898,900 | 29.17 | 29.75 | 29.17 | 29.61 | 00:00:00 | | 2007-08-27 | 4,681,500 | 29.74 | 30.03 | 29.68 | 29.80 | 00:00:00 | | 2007-08-28 | 7,451,800 | 29.79 | 29.92 | 29.40 | 29.56 | 00:00:00 | | 2007-08-29 | 9,289,500 | 29.31 | 29.68 | 29.21 | 29.44 | 00:00:00 | | 2007-08-30 | 6,678,200 | 29.58 | 29.83 | 29.33 | 29.76 | 00:00:00 | | 2007-08-31 | 7,472,500 | 29.93 | 30.23 | 29.88 | 30.03 | 00:00:00 | | 2007-09-03 | 3,965,500 | 30.17 | 30.28 | 30.02 | 30.22 | 00:00:00 | | 2007-09-04 | 4,804,600 | 30.21 | 30.26 | 29.99 | 30.23 | 00:00:00 | | 2007-09-05 | 7,515,300 | 30.04 | 30.22 | 29.66 | 29.74 | 00:00:00 | | 2007-09-06 | 7,214,400 | 29.85 | 29.87 | 29.47 | 29.71 | 00:00:00 | | 2007-09-07 | 9,322,400 | 29.57 | 29.73 | 29.20 | 29.29 | 00:00:00 | | 2007-09-10 | 7,363,700 | 29.22 | 29.55 | 29.17 | 29.21 | 00:00:00 | | 2007-09-11 | 5,709,900 | 29.39 | 29.53 | 29.25 | 29.47 | 00:00:00 | | 2007-09-12 | 6,601,900 | 29.45 | 29.78 | 29.25 | 29.72 | 00:00:00 | | 2007-09-13 | 6,433,900 | 29.62 | 29.93 | 29.44 | 29.80 | 00:00:00 | | 2007-09-14 | 8,247,800 | 29.66 | 29.96 | 29.59 | 29.84 | 00:00:00 | | 2007-09-17 | 6,316,000 | 29.68 | 29.71 | 29.46 | 29.56 | 00:00:00 | | 2007-09-18 | 7,948,100 | 29.50 | 29.98 | 29.42 | 29.90 | 00:00:00 | | 2007-09-19 | 12,775,800 | 30.25 | 30.40 | 30.04 | 30.31 | 00:00:00 | | 2007-09-20 | 7,131,100 | 30.18 | 30.27 | 30.05 | 30.20 | 00:00:00 | | 2007-09-21 | 20,187,100 | 30.21 | 30.84 | 30.15 | 30.61 | 00:00:00 | | 2007-09-24 | 11,457,300 | 30.94 | 31.08 | 30.74 | 30.86 | 00:00:00 | | 2007-09-25 | 10,689,900 | 30.72 | 31.21 | 30.65 | 31.08 | 00:00:00 | | 2007-09-26 | 10,975,900 | 31.24 | 31.47 | 31.03 | 31.09 | 00:00:00 | | 2007-09-27 | 11,252,000 | 31.21 | 31.41 | 30.83 | 31.00 | 00:00:00 | | 2007-09-28 | 13,494,300 | 30.60 | 30.95 | 30.37 | 30.86 | 00:00:00 | | 2007-10-01 | 7,122,300 | 30.70 | 31.23 | 30.56 | 31.08 | 00:00:00 | | 2007-10-02 | 6,674,600 | 31.20 | 31.30 | 31.02 | 31.18 | 00:00:00 | | 2007-10-03 | 12,686,300 | 30.79 | 30.84 | 30.47 | 30.80 | 00:00:00 | | 2007-10-04 | 5,978,300 | 30.71 | 31.00 | 30.70 | 30.94 | 00:00:00 | | 2007-10-05 | 6,014,700 | 31.10 | 31.11 | 30.85 | 30.98 | 00:00:00 | | 2007-10-08 | 5,356,300 | 30.98 | 31.09 | 30.88 | 30.96 | 00:00:00 | | 2007-10-09 | 7,100,900 | 30.91 | 31.29 | 30.85 | 31.19 | 00:00:00 | | 2007-10-10 | 5,883,700 | 31.30 | 31.30 | 31.02 | 31.28 | 00:00:00 | | 2007-10-11 | 5,854,900 | 31.20 | 31.47 | 31.16 | 31.24 | 00:00:00 | | 2007-10-12 | 5,199,000 | 31.11 | 31.39 | 31.00 | 31.39 | 00:00:00 | | 2007-10-15 | 5,672,800 | 31.39 | 31.40 | 31.11 | 31.14 | 00:00:00 | | 2007-10-16 | 10,231,600 | 30.67 | 30.88 | 30.66 | 30.88 | 00:00:00 | | 2007-10-17 | 6,003,000 | 30.83 | 30.92 | 30.67 | 30.78 | 00:00:00 | | 2007-10-18 | 8,174,900 | 30.88 | 30.93 | 30.50 | 30.70 | 00:00:00 | | 2007-10-19 | 5,429,500 | 30.54 | 30.86 | 30.52 | 30.81 | 00:00:00 | | 2007-10-22 | 6,044,600 | 30.43 | 30.64 | 30.34 | 30.54 | 00:00:00 | | 2007-10-23 | 8,043,000 | 30.60 | 30.60 | 30.30 | 30.38 | 00:00:00 | | 2007-10-24 | 30,915,800 | 30.80 | 31.74 | 30.62 | 31.20 | 00:00:00 | | 2007-10-25 | 55,143,500 | 31.80 | 33.12 | 31.70 | 33.01 | 00:00:00 | | 2007-10-26 | 27,399,600 | 33.00 | 33.55 | 32.48 | 33.44 | 00:00:00 | | 2007-10-29 | 15,238,400 | 33.42 | 33.84 | 32.89 | 33.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
