|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 6,389,100 | 28.75 | 28.81 | 28.55 | 28.66 | 00:00:00 | | 2008-04-15 | 4,312,300 | 28.84 | 28.84 | 28.40 | 28.68 | 00:00:00 | | 2008-04-16 | 4,815,700 | 28.91 | 28.99 | 28.62 | 28.76 | 00:00:00 | | 2008-04-17 | 4,905,300 | 28.86 | 29.08 | 28.73 | 28.86 | 00:00:00 | | 2008-04-18 | 8,362,900 | 29.13 | 29.45 | 29.00 | 29.26 | 00:00:00 | | 2008-04-21 | 7,507,900 | 29.33 | 29.33 | 28.84 | 29.06 | 00:00:00 | | 2008-04-22 | 6,812,500 | 29.02 | 29.16 | 28.84 | 28.95 | 00:00:00 | | 2008-04-23 | 6,426,800 | 28.97 | 29.05 | 28.61 | 28.78 | 00:00:00 | | 2008-04-24 | 5,455,600 | 28.76 | 28.83 | 28.40 | 28.73 | 00:00:00 | | 2008-04-25 | 4,286,100 | 28.86 | 29.10 | 28.79 | 28.85 | 00:00:00 | | 2008-04-28 | 7,278,200 | 28.95 | 29.06 | 28.49 | 28.59 | 00:00:00 | | 2008-04-29 | 5,985,400 | 28.41 | 28.57 | 28.32 | 28.35 | 00:00:00 | | 2008-04-30 | 11,451,400 | 28.43 | 28.64 | 28.35 | 28.54 | 00:00:00 | | 2008-05-01 | 0 | 28.54 | 28.54 | 28.54 | 28.54 | 00:00:00 | | 2008-05-02 | 11,188,100 | 28.85 | 28.93 | 28.58 | 28.76 | 00:00:00 | | 2008-05-05 | 4,173,000 | 28.71 | 28.74 | 28.59 | 28.68 | 00:00:00 | | 2008-05-06 | 7,795,200 | 28.62 | 28.68 | 28.22 | 28.43 | 00:00:00 | | 2008-05-07 | 7,025,800 | 28.60 | 28.62 | 28.34 | 28.42 | 00:00:00 | | 2008-05-08 | 8,895,500 | 28.28 | 28.77 | 28.15 | 28.36 | 00:00:00 | | 2008-05-09 | 8,227,000 | 28.30 | 28.35 | 27.95 | 28.20 | 00:00:00 | | 2008-05-12 | 8,240,000 | 28.14 | 28.32 | 28.02 | 28.11 | 00:00:00 | | 2008-05-13 | 14,123,500 | 28.29 | 28.32 | 27.85 | 27.96 | 00:00:00 | | 2008-05-14 | 10,591,500 | 28.04 | 28.34 | 28.00 | 28.23 | 00:00:00 | | 2008-05-15 | 7,169,200 | 28.13 | 28.13 | 27.93 | 28.02 | 00:00:00 | | 2008-05-16 | 8,676,000 | 28.05 | 28.18 | 27.91 | 27.98 | 00:00:00 | | 2008-05-19 | 5,582,200 | 27.34 | 27.44 | 27.08 | 27.33 | 00:00:00 | | 2008-05-20 | 7,023,100 | 27.10 | 27.24 | 26.86 | 26.99 | 00:00:00 | | 2008-05-21 | 8,703,200 | 26.97 | 26.97 | 26.53 | 26.72 | 00:00:00 | | 2008-05-22 | 11,710,900 | 26.56 | 26.60 | 26.23 | 26.44 | 00:00:00 | | 2008-05-23 | 8,080,000 | 26.35 | 26.61 | 26.17 | 26.29 | 00:00:00 | | 2008-05-26 | 4,350,500 | 26.24 | 26.31 | 26.10 | 26.25 | 00:00:00 | | 2008-05-27 | 10,495,200 | 26.20 | 26.33 | 25.91 | 26.14 | 00:00:00 | | 2008-05-28 | 12,590,800 | 26.36 | 26.78 | 26.28 | 26.50 | 00:00:00 | | 2008-05-29 | 4,778,100 | 26.59 | 26.76 | 26.39 | 26.52 | 00:00:00 | | 2008-05-30 | 5,724,200 | 26.63 | 26.90 | 26.60 | 26.73 | 00:00:00 | | 2008-06-02 | 4,305,300 | 26.42 | 26.59 | 26.23 | 26.52 | 00:00:00 | | 2008-06-03 | 4,158,600 | 26.41 | 26.70 | 26.39 | 26.62 | 00:00:00 | | 2008-06-04 | 4,515,600 | 26.63 | 26.83 | 26.45 | 26.66 | 00:00:00 | | 2008-06-05 | 3,925,100 | 26.76 | 26.76 | 26.39 | 26.55 | 00:00:00 | | 2008-06-06 | 6,062,800 | 26.57 | 26.64 | 26.03 | 26.10 | 00:00:00 | | 2008-06-09 | 4,257,500 | 26.07 | 26.20 | 25.90 | 26.09 | 00:00:00 | | 2008-06-10 | 4,861,300 | 25.94 | 26.06 | 25.76 | 26.02 | 00:00:00 | | 2008-06-11 | 5,022,800 | 26.03 | 26.28 | 25.70 | 25.85 | 00:00:00 | | 2008-06-12 | 4,465,200 | 25.95 | 26.15 | 25.77 | 25.93 | 00:00:00 | | 2008-06-13 | 4,217,500 | 25.78 | 26.03 | 25.62 | 25.97 | 00:00:00 | | 2008-06-16 | 5,571,800 | 26.06 | 26.17 | 25.54 | 25.74 | 00:00:00 | | 2008-06-17 | 9,033,600 | 25.45 | 25.84 | 25.18 | 25.21 | 00:00:00 | | 2008-06-18 | 6,778,100 | 25.20 | 25.20 | 24.90 | 25.13 | 00:00:00 | | 2008-06-19 | 4,781,800 | 25.08 | 25.27 | 25.01 | 25.12 | 00:00:00 | | 2008-06-20 | 10,388,200 | 25.10 | 25.20 | 24.49 | 24.76 | 00:00:00 | | 2008-06-23 | 4,806,800 | 24.76 | 24.94 | 24.54 | 24.70 | 00:00:00 | | 2008-06-24 | 6,668,000 | 24.62 | 24.76 | 24.20 | 24.57 | 00:00:00 | | 2008-06-25 | 4,377,700 | 24.63 | 24.80 | 24.45 | 24.66 | 00:00:00 | | 2008-06-26 | 5,714,500 | 24.65 | 24.84 | 24.51 | 24.59 | 00:00:00 | | 2008-06-27 | 6,991,200 | 24.54 | 24.58 | 24.12 | 24.26 | 00:00:00 | | 2008-06-30 | 6,563,600 | 24.33 | 24.42 | 23.86 | 24.37 | 00:00:00 | | 2008-07-01 | 6,866,100 | 24.25 | 24.27 | 23.77 | 24.08 | 00:00:00 | | 2008-07-02 | 4,967,500 | 24.04 | 24.26 | 23.80 | 24.10 | 00:00:00 | | 2008-07-03 | 7,170,400 | 23.91 | 24.22 | 23.80 | 24.08 | 00:00:00 | | 2008-07-04 | 5,645,500 | 24.20 | 24.23 | 23.59 | 23.63 | 00:00:00 | | 2008-07-07 | 5,358,000 | 23.73 | 23.84 | 23.54 | 23.73 | 00:00:00 | | 2008-07-08 | 7,617,600 | 23.38 | 23.56 | 23.26 | 23.46 | 00:00:00 | | 2008-07-09 | 6,251,500 | 23.49 | 23.79 | 23.29 | 23.70 | 00:00:00 | | 2008-07-10 | 6,162,500 | 23.54 | 23.80 | 23.46 | 23.52 | 00:00:00 | | 2008-07-11 | 10,606,500 | 23.62 | 23.66 | 22.61 | 22.82 | 00:00:00 | | 2008-07-14 | 5,080,500 | 23.10 | 23.35 | 22.92 | 23.06 | 00:00:00 | | 2008-07-15 | 9,517,300 | 22.82 | 22.89 | 22.33 | 22.74 | 00:00:00 | | 2008-07-16 | 10,565,700 | 22.80 | 22.80 | 21.90 | 22.44 | 00:00:00 | | 2008-07-17 | 8,630,200 | 22.70 | 22.82 | 22.40 | 22.45 | 00:00:00 | | 2008-07-18 | 7,442,800 | 22.38 | 22.84 | 22.25 | 22.80 | 00:00:00 | | 2008-07-21 | 5,778,000 | 22.74 | 23.07 | 22.52 | 22.84 | 00:00:00 | | 2008-07-22 | 7,718,000 | 22.80 | 22.95 | 22.50 | 22.95 | 00:00:00 | | 2008-07-23 | 6,440,200 | 23.16 | 23.41 | 23.12 | 23.26 | 00:00:00 | | 2008-07-24 | 5,054,800 | 23.32 | 23.51 | 23.15 | 23.20 | 00:00:00 | | 2008-07-25 | 12,319,600 | 23.05 | 23.11 | 22.32 | 22.59 | 00:00:00 | | 2008-07-28 | 7,354,500 | 22.45 | 22.46 | 22.15 | 22.39 | 00:00:00 | | 2008-07-29 | 6,569,700 | 22.20 | 22.55 | 21.91 | 22.44 | 00:00:00 | | 2008-07-30 | 6,382,400 | 22.51 | 22.79 | 22.36 | 22.61 | 00:00:00 | | 2008-07-31 | 9,773,500 | 22.61 | 23.03 | 22.20 | 22.33 | 00:00:00 | | 2008-08-01 | 6,016,200 | 22.08 | 22.63 | 21.96 | 22.31 | 00:00:00 | | 2008-08-04 | 3,461,900 | 22.38 | 22.38 | 22.05 | 22.13 | 00:00:00 | | 2008-08-05 | 7,273,600 | 22.20 | 23.04 | 22.20 | 22.92 | 00:00:00 | | 2008-08-06 | 5,044,800 | 23.07 | 23.15 | 22.75 | 23.02 | 00:00:00 | | 2008-08-07 | 4,380,500 | 22.88 | 23.14 | 22.86 | 23.04 | 00:00:00 | | 2008-08-08 | 3,656,900 | 22.90 | 23.11 | 22.60 | 22.89 | 00:00:00 | | 2008-08-11 | 4,070,800 | 22.97 | 23.31 | 22.88 | 23.31 | 00:00:00 | | 2008-08-12 | 3,661,900 | 23.30 | 23.40 | 23.11 | 23.21 | 00:00:00 | | 2008-08-13 | 4,787,800 | 23.04 | 23.24 | 22.91 | 23.01 | 00:00:00 | | 2008-08-14 | 3,666,900 | 23.03 | 23.04 | 22.63 | 22.86 | 00:00:00 | | 2008-08-15 | 0 | 22.86 | 22.86 | 22.86 | 22.86 | 00:00:00 | | 2008-08-18 | 3,671,500 | 22.86 | 23.04 | 22.61 | 22.90 | 00:00:00 | | 2008-08-19 | 4,808,400 | 22.72 | 22.74 | 22.46 | 22.51 | 00:00:00 | | 2008-08-20 | 3,571,500 | 22.58 | 22.59 | 22.31 | 22.51 | 00:00:00 | | 2008-08-21 | 4,339,100 | 22.30 | 22.37 | 22.03 | 22.12 | 00:00:00 | | 2008-08-22 | 3,753,000 | 22.12 | 22.49 | 22.02 | 22.46 | 00:00:00 | | 2008-08-25 | 1,861,600 | 22.39 | 22.50 | 22.28 | 22.31 | 00:00:00 | | 2008-08-26 | 3,885,900 | 22.23 | 22.35 | 22.04 | 22.35 | 00:00:00 | | 2008-08-27 | 3,454,800 | 22.28 | 22.34 | 22.01 | 22.27 | 00:00:00 | | 2008-08-28 | 5,333,300 | 22.15 | 22.84 | 22.11 | 22.75 | 00:00:00 | | 2008-08-29 | 3,769,200 | 22.89 | 22.95 | 22.67 | 22.77 | 00:00:00 | | 2008-09-01 | 3,310,600 | 22.61 | 22.82 | 22.57 | 22.70 | 00:00:00 | | 2008-09-02 | 6,794,600 | 22.61 | 23.30 | 22.61 | 23.17 | 00:00:00 | | 2008-09-03 | 3,334,900 | 23.03 | 23.23 | 23.00 | 23.13 | 00:00:00 | | 2008-09-04 | 5,033,600 | 23.03 | 23.20 | 22.67 | 22.74 | 00:00:00 | | 2008-09-05 | 8,364,200 | 22.54 | 22.72 | 21.88 | 21.95 | 00:00:00 | | 2008-09-08 | 9,296,700 | 22.42 | 23.02 | 22.41 | 22.80 | 00:00:00 | | 2008-09-09 | 6,299,300 | 22.80 | 23.11 | 22.59 | 22.74 | 00:00:00 | | 2008-09-10 | 5,612,800 | 22.70 | 22.97 | 22.40 | 22.87 | 00:00:00 | | 2008-09-11 | 5,323,700 | 22.74 | 22.84 | 22.40 | 22.70 | 00:00:00 | | 2008-09-12 | 5,203,500 | 22.86 | 22.86 | 22.36 | 22.65 | 00:00:00 | | 2008-09-15 | 15,147,300 | 22.04 | 22.34 | 21.40 | 21.43 | 00:00:00 | | 2008-09-16 | 14,216,100 | 21.20 | 21.54 | 20.91 | 21.26 | 00:00:00 | | 2008-09-17 | 8,253,800 | 21.55 | 21.72 | 21.03 | 21.03 | 00:00:00 | | 2008-09-18 | 12,774,700 | 20.89 | 21.12 | 20.70 | 20.90 | 00:00:00 | | 2008-09-19 | 24,975,100 | 21.31 | 22.85 | 21.31 | 22.63 | 00:00:00 | | 2008-09-22 | 11,639,100 | 22.87 | 23.34 | 22.50 | 22.75 | 00:00:00 | | 2008-09-23 | 9,947,700 | 22.50 | 22.80 | 22.35 | 22.61 | 00:00:00 | | 2008-09-24 | 8,241,400 | 22.75 | 23.22 | 22.62 | 22.97 | 00:00:00 | | 2008-09-25 | 7,108,500 | 23.00 | 23.60 | 23.00 | 23.60 | 00:00:00 | | 2008-09-26 | 5,110,700 | 23.46 | 23.70 | 23.18 | 23.63 | 00:00:00 | | 2008-09-29 | 7,597,900 | 23.33 | 23.51 | 23.04 | 23.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
