|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 15,238,400 | 33.42 | 33.84 | 32.89 | 33.12 | 00:00:00 | | 2007-10-30 | 12,954,000 | 32.75 | 32.83 | 32.38 | 32.62 | 00:00:00 | | 2007-10-31 | 11,510,300 | 32.59 | 33.21 | 32.47 | 32.81 | 00:00:00 | | 2007-11-01 | 11,796,400 | 32.72 | 32.78 | 31.91 | 32.17 | 00:00:00 | | 2007-11-02 | 9,343,300 | 31.90 | 32.71 | 31.87 | 32.40 | 00:00:00 | | 2007-11-05 | 6,703,100 | 32.24 | 32.41 | 31.93 | 32.32 | 00:00:00 | | 2007-11-06 | 5,771,900 | 32.40 | 32.45 | 31.88 | 32.10 | 00:00:00 | | 2007-11-07 | 8,252,600 | 32.10 | 32.17 | 31.67 | 31.83 | 00:00:00 | | 2007-11-08 | 10,661,000 | 31.51 | 31.81 | 31.35 | 31.53 | 00:00:00 | | 2007-11-09 | 12,345,600 | 31.48 | 31.71 | 30.88 | 31.19 | 00:00:00 | | 2007-11-12 | 8,767,400 | 31.00 | 31.51 | 31.00 | 31.42 | 00:00:00 | | 2007-11-13 | 6,535,300 | 31.17 | 31.53 | 31.08 | 31.34 | 00:00:00 | | 2007-11-14 | 8,697,300 | 31.58 | 31.70 | 31.31 | 31.40 | 00:00:00 | | 2007-11-15 | 6,778,200 | 31.41 | 31.54 | 31.21 | 31.35 | 00:00:00 | | 2007-11-16 | 10,785,000 | 31.28 | 31.88 | 30.90 | 31.64 | 00:00:00 | | 2007-11-19 | 8,411,900 | 31.64 | 31.64 | 31.00 | 31.11 | 00:00:00 | | 2007-11-20 | 8,516,600 | 31.35 | 31.45 | 31.00 | 31.38 | 00:00:00 | | 2007-11-21 | 16,080,700 | 31.03 | 31.08 | 30.17 | 30.50 | 00:00:00 | | 2007-11-22 | 9,387,500 | 30.53 | 30.54 | 29.83 | 30.00 | 00:00:00 | | 2007-11-23 | 10,772,300 | 30.11 | 30.80 | 30.03 | 30.69 | 00:00:00 | | 2007-11-26 | 6,095,500 | 30.84 | 30.97 | 30.33 | 30.45 | 00:00:00 | | 2007-11-27 | 6,238,800 | 30.18 | 30.53 | 30.13 | 30.41 | 00:00:00 | | 2007-11-28 | 12,600,400 | 30.57 | 31.41 | 30.22 | 31.22 | 00:00:00 | | 2007-11-29 | 7,325,000 | 31.25 | 31.72 | 31.16 | 31.38 | 00:00:00 | | 2007-11-30 | 9,018,200 | 31.56 | 31.76 | 31.23 | 31.35 | 00:00:00 | | 2007-12-03 | 6,213,100 | 31.19 | 31.53 | 31.10 | 31.46 | 00:00:00 | | 2007-12-04 | 7,567,500 | 31.40 | 31.62 | 31.32 | 31.52 | 00:00:00 | | 2007-12-05 | 7,806,000 | 31.60 | 31.72 | 31.46 | 31.65 | 00:00:00 | | 2007-12-06 | 6,994,300 | 31.74 | 32.00 | 31.49 | 31.71 | 00:00:00 | | 2007-12-07 | 6,249,100 | 31.71 | 32.00 | 31.64 | 31.81 | 00:00:00 | | 2007-12-10 | 6,176,200 | 31.73 | 32.11 | 31.66 | 31.98 | 00:00:00 | | 2007-12-11 | 7,217,600 | 31.98 | 32.29 | 31.70 | 31.93 | 00:00:00 | | 2007-12-12 | 7,417,900 | 31.58 | 32.38 | 31.58 | 32.02 | 00:00:00 | | 2007-12-13 | 7,758,800 | 31.76 | 31.98 | 31.59 | 31.79 | 00:00:00 | | 2007-12-14 | 5,434,500 | 31.79 | 31.79 | 31.44 | 31.68 | 00:00:00 | | 2007-12-17 | 9,953,600 | 31.16 | 31.34 | 30.85 | 31.16 | 00:00:00 | | 2007-12-18 | 5,890,100 | 31.05 | 31.32 | 30.97 | 31.08 | 00:00:00 | | 2007-12-19 | 5,372,800 | 30.96 | 31.13 | 30.87 | 30.97 | 00:00:00 | | 2007-12-20 | 7,610,500 | 31.04 | 31.14 | 30.93 | 30.98 | 00:00:00 | | 2007-12-21 | 16,010,300 | 31.17 | 31.20 | 30.73 | 30.74 | 00:00:00 | | 2007-12-24 | 0 | 30.74 | 30.74 | 30.74 | 30.74 | 00:00:00 | | 2007-12-25 | 0 | 30.74 | 30.74 | 30.74 | 30.74 | 00:00:00 | | 2007-12-26 | 0 | 30.74 | 30.74 | 30.74 | 30.74 | 00:00:00 | | 2007-12-27 | 3,508,500 | 30.81 | 31.10 | 30.76 | 31.01 | 00:00:00 | | 2007-12-28 | 2,990,500 | 30.94 | 31.00 | 30.71 | 31.00 | 00:00:00 | | 2007-12-31 | 0 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | | 2008-01-01 | 0 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | | 2008-01-02 | 4,109,800 | 30.90 | 30.95 | 30.50 | 30.57 | 00:00:00 | | 2008-01-03 | 4,005,200 | 30.55 | 30.63 | 30.30 | 30.53 | 00:00:00 | | 2008-01-04 | 8,432,800 | 30.46 | 31.13 | 30.27 | 30.43 | 00:00:00 | | 2008-01-07 | 6,650,900 | 30.43 | 30.95 | 30.23 | 30.88 | 00:00:00 | | 2008-01-08 | 8,663,300 | 30.99 | 31.44 | 30.80 | 31.35 | 00:00:00 | | 2008-01-09 | 8,327,500 | 31.16 | 31.50 | 31.13 | 31.22 | 00:00:00 | | 2008-01-10 | 7,283,500 | 31.24 | 31.59 | 31.22 | 31.41 | 00:00:00 | | 2008-01-11 | 9,903,700 | 31.41 | 31.77 | 31.00 | 31.04 | 00:00:00 | | 2008-01-14 | 4,576,300 | 31.03 | 31.54 | 31.01 | 31.40 | 00:00:00 | | 2008-01-15 | 7,093,900 | 31.30 | 31.40 | 30.98 | 31.01 | 00:00:00 | | 2008-01-16 | 9,643,500 | 30.96 | 31.33 | 30.90 | 31.08 | 00:00:00 | | 2008-01-17 | 9,909,200 | 31.15 | 31.30 | 30.45 | 30.45 | 00:00:00 | | 2008-01-18 | 15,761,900 | 30.37 | 30.59 | 29.32 | 29.49 | 00:00:00 | | 2008-01-21 | 25,349,200 | 29.20 | 29.20 | 27.67 | 27.97 | 00:00:00 | | 2008-01-22 | 28,821,800 | 27.20 | 29.10 | 26.98 | 28.71 | 00:00:00 | | 2008-01-23 | 17,184,400 | 29.29 | 29.38 | 28.02 | 28.11 | 00:00:00 | | 2008-01-24 | 12,198,100 | 28.81 | 29.29 | 28.69 | 29.25 | 00:00:00 | | 2008-01-25 | 9,223,200 | 29.60 | 29.87 | 28.77 | 28.89 | 00:00:00 | | 2008-01-28 | 7,805,500 | 28.51 | 28.85 | 28.51 | 28.79 | 00:00:00 | | 2008-01-29 | 7,559,000 | 28.86 | 29.14 | 28.70 | 28.98 | 00:00:00 | | 2008-01-30 | 7,787,500 | 28.75 | 28.86 | 28.34 | 28.43 | 00:00:00 | | 2008-01-31 | 11,841,900 | 28.41 | 28.65 | 27.92 | 28.44 | 00:00:00 | | 2008-02-01 | 8,287,800 | 28.51 | 28.75 | 28.20 | 28.40 | 00:00:00 | | 2008-02-04 | 5,465,300 | 28.80 | 28.83 | 28.41 | 28.50 | 00:00:00 | | 2008-02-05 | 10,939,900 | 28.60 | 28.74 | 27.90 | 28.06 | 00:00:00 | | 2008-02-06 | 7,119,400 | 27.94 | 28.32 | 27.94 | 28.15 | 00:00:00 | | 2008-02-07 | 7,448,200 | 28.02 | 28.17 | 27.61 | 27.92 | 00:00:00 | | 2008-02-08 | 5,724,800 | 28.03 | 28.26 | 27.67 | 27.94 | 00:00:00 | | 2008-02-11 | 7,361,200 | 27.71 | 27.97 | 27.18 | 27.54 | 00:00:00 | | 2008-02-12 | 10,380,500 | 27.78 | 28.08 | 27.00 | 27.98 | 00:00:00 | | 2008-02-13 | 5,558,200 | 27.87 | 28.13 | 27.61 | 27.90 | 00:00:00 | | 2008-02-14 | 7,305,900 | 28.15 | 28.36 | 28.00 | 28.14 | 00:00:00 | | 2008-02-15 | 7,935,800 | 28.30 | 28.38 | 27.60 | 27.81 | 00:00:00 | | 2008-02-18 | 4,135,900 | 27.99 | 28.34 | 27.91 | 28.21 | 00:00:00 | | 2008-02-19 | 5,916,700 | 28.06 | 28.57 | 27.86 | 28.31 | 00:00:00 | | 2008-02-20 | 5,323,900 | 28.15 | 28.24 | 27.78 | 28.13 | 00:00:00 | | 2008-02-21 | 5,763,700 | 28.20 | 28.72 | 28.07 | 28.37 | 00:00:00 | | 2008-02-22 | 4,737,000 | 28.21 | 28.60 | 28.09 | 28.26 | 00:00:00 | | 2008-02-25 | 5,541,300 | 28.40 | 28.77 | 28.34 | 28.57 | 00:00:00 | | 2008-02-26 | 6,666,700 | 28.59 | 28.96 | 28.55 | 28.79 | 00:00:00 | | 2008-02-27 | 6,037,400 | 28.89 | 29.00 | 28.52 | 28.97 | 00:00:00 | | 2008-02-28 | 7,501,600 | 28.90 | 29.28 | 28.76 | 28.99 | 00:00:00 | | 2008-02-29 | 9,029,600 | 28.77 | 28.81 | 28.18 | 28.47 | 00:00:00 | | 2008-03-03 | 7,719,000 | 28.07 | 28.35 | 27.98 | 28.02 | 00:00:00 | | 2008-03-04 | 7,560,300 | 27.95 | 28.06 | 27.41 | 27.58 | 00:00:00 | | 2008-03-05 | 9,121,400 | 27.75 | 28.46 | 27.64 | 28.37 | 00:00:00 | | 2008-03-06 | 5,953,900 | 28.24 | 28.24 | 27.77 | 27.91 | 00:00:00 | | 2008-03-07 | 7,370,400 | 27.75 | 27.97 | 27.49 | 27.70 | 00:00:00 | | 2008-03-10 | 5,865,000 | 27.62 | 27.86 | 27.28 | 27.50 | 00:00:00 | | 2008-03-11 | 9,539,900 | 27.50 | 28.27 | 27.47 | 27.90 | 00:00:00 | | 2008-03-12 | 8,715,100 | 28.35 | 28.39 | 27.93 | 28.00 | 00:00:00 | | 2008-03-13 | 11,903,100 | 27.62 | 27.63 | 27.04 | 27.61 | 00:00:00 | | 2008-03-14 | 9,745,300 | 27.50 | 27.93 | 26.92 | 27.32 | 00:00:00 | | 2008-03-17 | 11,817,600 | 26.47 | 27.22 | 26.47 | 26.95 | 00:00:00 | | 2008-03-18 | 9,485,000 | 27.25 | 27.55 | 27.12 | 27.46 | 00:00:00 | | 2008-03-19 | 11,737,300 | 27.70 | 27.80 | 27.20 | 27.45 | 00:00:00 | | 2008-03-20 | 16,947,900 | 27.20 | 27.43 | 27.00 | 27.13 | 00:00:00 | | 2008-03-21 | 0 | 27.13 | 27.13 | 27.13 | 27.13 | 00:00:00 | | 2008-03-24 | 0 | 27.13 | 27.13 | 27.13 | 27.13 | 00:00:00 | | 2008-03-25 | 8,980,700 | 28.11 | 28.19 | 27.44 | 28.08 | 00:00:00 | | 2008-03-26 | 4,957,900 | 27.90 | 28.15 | 27.82 | 28.10 | 00:00:00 | | 2008-03-27 | 6,065,700 | 28.00 | 28.52 | 27.98 | 28.25 | 00:00:00 | | 2008-03-28 | 8,459,800 | 28.22 | 28.61 | 28.10 | 28.61 | 00:00:00 | | 2008-03-31 | 4,813,500 | 28.57 | 28.60 | 28.32 | 28.48 | 00:00:00 | | 2008-04-01 | 6,977,400 | 28.50 | 28.86 | 28.48 | 28.79 | 00:00:00 | | 2008-04-02 | 8,498,200 | 28.90 | 29.14 | 28.79 | 28.99 | 00:00:00 | | 2008-04-03 | 7,084,500 | 28.90 | 29.14 | 28.76 | 28.94 | 00:00:00 | | 2008-04-04 | 6,518,500 | 28.94 | 29.48 | 28.94 | 29.19 | 00:00:00 | | 2008-04-07 | 4,768,200 | 29.27 | 29.44 | 29.12 | 29.12 | 00:00:00 | | 2008-04-08 | 12,762,900 | 28.99 | 29.52 | 28.95 | 29.40 | 00:00:00 | | 2008-04-09 | 3,903,800 | 29.34 | 29.39 | 29.15 | 29.23 | 00:00:00 | | 2008-04-10 | 7,295,700 | 29.25 | 29.36 | 28.90 | 29.30 | 00:00:00 | | 2008-04-11 | 5,286,500 | 29.38 | 29.50 | 28.84 | 28.97 | 00:00:00 | | 2008-04-14 | 6,389,100 | 28.75 | 28.81 | 28.55 | 28.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
