|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 33.35 | 33.35 | 33.35 | 33.35 | 00:00:00 | | 2000-06-20 | 7,534,400 | 33.50 | 34.30 | 33.50 | 34.10 | 00:00:00 | | 2000-06-21 | 3,702,900 | 34.05 | 34.20 | 33.60 | 34.00 | 00:00:00 | | 2000-06-22 | 2,991,100 | 34.00 | 34.25 | 33.65 | 33.70 | 00:00:00 | | 2000-06-23 | 16,274,800 | 33.55 | 35.15 | 33.55 | 34.70 | 00:00:00 | | 2000-06-26 | 6,088,700 | 35.00 | 35.15 | 34.65 | 35.00 | 00:00:00 | | 2000-06-27 | 4,242,900 | 34.70 | 35.00 | 34.40 | 34.90 | 00:00:00 | | 2000-06-28 | 4,464,700 | 34.70 | 35.00 | 34.65 | 35.00 | 00:00:00 | | 2000-06-29 | 11,625,300 | 35.10 | 36.20 | 34.85 | 35.90 | 00:00:00 | | 2000-06-30 | 7,165,300 | 36.05 | 36.30 | 35.70 | 35.90 | 00:00:00 | | 2000-07-03 | 4,922,600 | 35.70 | 36.20 | 35.60 | 36.05 | 00:00:00 | | 2000-07-04 | 2,717,300 | 36.00 | 36.20 | 35.75 | 35.85 | 00:00:00 | | 2000-07-05 | 2,158,600 | 36.20 | 36.30 | 36.00 | 36.25 | 00:00:00 | | 2000-07-06 | 5,202,400 | 36.00 | 36.35 | 35.95 | 36.15 | 00:00:00 | | 2000-07-07 | 0 | 36.15 | 36.15 | 36.15 | 36.15 | 00:00:00 | | 2000-07-10 | 3,881,200 | 36.50 | 36.80 | 36.50 | 36.75 | 00:00:00 | | 2000-07-11 | 3,552,600 | 36.70 | 36.90 | 36.60 | 36.65 | 00:00:00 | | 2000-07-12 | 3,615,200 | 36.65 | 36.70 | 36.40 | 36.60 | 00:00:00 | | 2000-07-13 | 6,714,100 | 36.50 | 36.60 | 35.45 | 35.55 | 00:00:00 | | 2000-07-14 | 7,897,300 | 35.55 | 35.65 | 34.65 | 34.85 | 00:00:00 | | 2000-07-17 | 2,818,800 | 34.85 | 35.25 | 34.80 | 35.10 | 00:00:00 | | 2000-07-18 | 2,563,200 | 35.00 | 35.35 | 35.00 | 35.10 | 00:00:00 | | 2000-07-19 | 1,936,200 | 35.00 | 35.20 | 34.90 | 35.00 | 00:00:00 | | 2000-07-20 | 3,003,900 | 35.00 | 35.45 | 35.00 | 35.30 | 00:00:00 | | 2000-07-21 | 2,954,200 | 35.15 | 35.60 | 35.00 | 35.35 | 00:00:00 | | 2000-07-24 | 0 | 35.35 | 35.35 | 35.35 | 35.35 | 00:00:00 | | 2000-07-25 | 3,228,400 | 35.60 | 36.00 | 35.60 | 35.90 | 00:00:00 | | 2000-07-26 | 2,441,600 | 35.65 | 35.75 | 35.30 | 35.75 | 00:00:00 | | 2000-07-27 | 0 | 35.75 | 35.75 | 35.75 | 35.75 | 00:00:00 | | 2000-07-28 | 2,693,100 | 35.10 | 35.30 | 34.85 | 35.05 | 00:00:00 | | 2000-07-31 | 3,368,600 | 35.00 | 35.70 | 34.80 | 35.60 | 00:00:00 | | 2000-08-01 | 2,349,700 | 35.25 | 35.40 | 35.10 | 35.15 | 00:00:00 | | 2000-08-02 | 5,336,100 | 35.30 | 35.85 | 35.05 | 35.70 | 00:00:00 | | 2000-08-03 | 3,210,800 | 35.50 | 35.80 | 35.25 | 35.25 | 00:00:00 | | 2000-08-04 | 1,960,100 | 35.35 | 35.55 | 35.10 | 35.10 | 00:00:00 | | 2000-08-07 | 3,149,900 | 35.10 | 35.55 | 35.00 | 35.40 | 00:00:00 | | 2000-08-08 | 6,045,300 | 35.40 | 36.45 | 35.30 | 36.25 | 00:00:00 | | 2000-08-09 | 4,492,200 | 36.40 | 36.60 | 36.15 | 36.15 | 00:00:00 | | 2000-08-10 | 2,450,800 | 36.10 | 36.40 | 35.85 | 36.05 | 00:00:00 | | 2000-08-11 | 2,200,500 | 35.90 | 36.25 | 35.80 | 36.15 | 00:00:00 | | 2000-08-14 | 949,200 | 36.20 | 36.40 | 36.00 | 36.40 | 00:00:00 | | 2000-08-15 | 0 | 36.40 | 36.40 | 36.40 | 36.40 | 00:00:00 | | 2000-08-16 | 2,200,200 | 36.20 | 36.45 | 36.15 | 36.35 | 00:00:00 | | 2000-08-17 | 1,543,400 | 36.40 | 36.40 | 36.00 | 36.15 | 00:00:00 | | 2000-08-18 | 2,236,500 | 36.40 | 36.40 | 35.85 | 36.05 | 00:00:00 | | 2000-08-21 | 2,997,500 | 35.95 | 36.00 | 35.40 | 35.80 | 00:00:00 | | 2000-08-22 | 2,119,400 | 35.70 | 35.90 | 35.65 | 35.80 | 00:00:00 | | 2000-08-23 | 2,436,800 | 35.85 | 35.90 | 35.50 | 35.90 | 00:00:00 | | 2000-08-24 | 2,087,500 | 35.90 | 36.00 | 35.60 | 35.65 | 00:00:00 | | 2000-08-25 | 2,653,600 | 35.95 | 35.95 | 35.35 | 35.40 | 00:00:00 | | 2000-08-28 | 1,453,000 | 35.40 | 35.70 | 35.30 | 35.45 | 00:00:00 | | 2000-08-29 | 5,631,600 | 35.35 | 35.45 | 34.45 | 34.50 | 00:00:00 | | 2000-08-30 | 7,631,100 | 34.95 | 35.30 | 34.60 | 34.85 | 00:00:00 | | 2000-08-31 | 4,336,900 | 34.95 | 34.95 | 34.45 | 34.65 | 00:00:00 | | 2000-09-01 | 6,936,700 | 34.90 | 34.90 | 34.40 | 34.70 | 00:00:00 | | 2000-09-04 | 5,014,900 | 34.75 | 35.20 | 34.25 | 34.35 | 00:00:00 | | 2000-09-05 | 4,833,500 | 34.45 | 34.60 | 33.70 | 33.85 | 00:00:00 | | 2000-09-06 | 4,866,500 | 34.00 | 34.55 | 33.85 | 34.00 | 00:00:00 | | 2000-09-07 | 2,954,200 | 34.05 | 34.55 | 34.00 | 34.50 | 00:00:00 | | 2000-09-08 | 3,609,500 | 34.70 | 34.95 | 34.35 | 34.50 | 00:00:00 | | 2000-09-11 | 4,777,200 | 34.65 | 35.05 | 34.45 | 34.85 | 00:00:00 | | 2000-09-12 | 2,929,400 | 34.90 | 35.15 | 34.70 | 35.00 | 00:00:00 | | 2000-09-13 | 4,312,600 | 35.10 | 35.30 | 34.85 | 35.25 | 00:00:00 | | 2000-09-14 | 7,851,900 | 35.30 | 36.00 | 35.20 | 35.90 | 00:00:00 | | 2000-09-15 | 12,306,600 | 35.60 | 36.30 | 35.45 | 36.30 | 00:00:00 | | 2000-09-18 | 4,572,400 | 35.75 | 35.90 | 35.35 | 35.65 | 00:00:00 | | 2000-09-19 | 4,765,600 | 35.35 | 36.20 | 35.35 | 35.60 | 00:00:00 | | 2000-09-20 | 3,388,700 | 35.85 | 35.85 | 34.90 | 35.10 | 00:00:00 | | 2000-09-21 | 3,842,800 | 35.10 | 35.30 | 34.60 | 34.95 | 00:00:00 | | 2000-09-22 | 5,150,300 | 34.30 | 35.75 | 34.25 | 35.65 | 00:00:00 | | 2000-09-25 | 2,510,700 | 35.80 | 35.80 | 34.30 | 35.65 | 00:00:00 | | 2000-09-26 | 3,773,800 | 35.70 | 36.10 | 35.50 | 36.10 | 00:00:00 | | 2000-09-27 | 3,966,500 | 35.65 | 36.25 | 35.65 | 36.25 | 00:00:00 | | 2000-09-28 | 3,430,100 | 36.25 | 36.40 | 35.65 | 36.35 | 00:00:00 | | 2000-09-29 | 4,042,300 | 36.25 | 36.70 | 36.00 | 36.45 | 00:00:00 | | 2000-10-02 | 2,944,300 | 36.00 | 36.60 | 36.00 | 36.55 | 00:00:00 | | 2000-10-03 | 3,076,300 | 36.50 | 36.70 | 36.30 | 36.50 | 00:00:00 | | 2000-10-04 | 3,621,700 | 36.25 | 36.50 | 36.05 | 36.25 | 00:00:00 | | 2000-10-05 | 4,492,700 | 36.25 | 36.40 | 35.55 | 35.80 | 00:00:00 | | 2000-10-06 | 2,665,200 | 35.55 | 36.10 | 35.55 | 35.85 | 00:00:00 | | 2000-10-09 | 4,570,200 | 35.55 | 36.25 | 35.50 | 36.15 | 00:00:00 | | 2000-10-10 | 7,008,900 | 36.15 | 36.65 | 36.05 | 36.65 | 00:00:00 | | 2000-10-11 | 7,411,700 | 36.55 | 36.90 | 36.25 | 36.65 | 00:00:00 | | 2000-10-12 | 5,202,100 | 36.50 | 36.60 | 35.80 | 35.90 | 00:00:00 | | 2000-10-13 | 3,326,200 | 35.40 | 36.00 | 35.40 | 35.95 | 00:00:00 | | 2000-10-16 | 2,354,600 | 35.95 | 36.40 | 35.75 | 35.95 | 00:00:00 | | 2000-10-17 | 4,111,700 | 36.00 | 36.45 | 35.80 | 36.00 | 00:00:00 | | 2000-10-18 | 5,220,200 | 36.10 | 36.50 | 36.00 | 36.20 | 00:00:00 | | 2000-10-19 | 3,425,600 | 36.35 | 36.55 | 36.00 | 36.10 | 00:00:00 | | 2000-10-20 | 4,557,100 | 36.40 | 36.40 | 35.80 | 35.90 | 00:00:00 | | 2000-10-23 | 3,078,800 | 35.75 | 36.10 | 35.70 | 36.05 | 00:00:00 | | 2000-10-24 | 3,486,600 | 35.80 | 36.15 | 35.55 | 35.80 | 00:00:00 | | 2000-10-25 | 3,128,300 | 35.70 | 36.15 | 35.65 | 36.10 | 00:00:00 | | 2000-10-26 | 4,288,400 | 36.20 | 36.55 | 36.00 | 36.50 | 00:00:00 | | 2000-10-27 | 13,621,700 | 36.65 | 37.80 | 36.55 | 37.50 | 00:00:00 | | 2000-10-30 | 6,065,900 | 37.50 | 38.30 | 37.40 | 37.95 | 00:00:00 | | 2000-10-31 | 0 | 37.95 | 37.95 | 37.95 | 37.95 | 00:00:00 | | 2000-11-01 | 10,646,100 | 39.00 | 40.05 | 38.85 | 39.80 | 00:00:00 | | 2000-11-02 | 10,508,400 | 39.55 | 39.70 | 38.90 | 39.20 | 00:00:00 | | 2000-11-03 | 4,112,100 | 39.40 | 39.40 | 38.70 | 38.85 | 00:00:00 | | 2000-11-06 | 7,498,900 | 38.75 | 39.70 | 38.70 | 39.40 | 00:00:00 | | 2000-11-07 | 8,951,700 | 39.60 | 40.15 | 39.50 | 40.10 | 00:00:00 | | 2000-11-08 | 7,403,300 | 40.20 | 40.40 | 39.75 | 40.10 | 00:00:00 | | 2000-11-09 | 9,523,800 | 40.00 | 41.00 | 39.80 | 40.90 | 00:00:00 | | 2000-11-10 | 9,999,400 | 40.70 | 41.25 | 40.40 | 41.20 | 00:00:00 | | 2000-11-13 | 15,682,000 | 40.50 | 41.15 | 38.85 | 39.15 | 00:00:00 | | 2000-11-14 | 7,704,300 | 39.00 | 39.95 | 38.60 | 39.90 | 00:00:00 | | 2000-11-15 | 7,704,500 | 39.75 | 40.95 | 39.75 | 40.80 | 00:00:00 | | 2000-11-16 | 4,747,900 | 40.90 | 41.00 | 40.30 | 40.95 | 00:00:00 | | 2000-11-17 | 9,525,400 | 40.95 | 41.90 | 40.70 | 41.55 | 00:00:00 | | 2000-11-20 | 6,117,200 | 41.40 | 42.10 | 41.25 | 41.45 | 00:00:00 | | 2000-11-21 | 6,495,200 | 41.35 | 42.10 | 41.20 | 41.90 | 00:00:00 | | 2000-11-22 | 7,545,700 | 41.50 | 41.80 | 40.55 | 40.70 | 00:00:00 | | 2000-11-23 | 2,771,100 | 40.35 | 41.50 | 40.35 | 41.50 | 00:00:00 | | 2000-11-24 | 4,461,700 | 41.50 | 42.00 | 41.50 | 41.95 | 00:00:00 | | 2000-11-27 | 4,696,000 | 42.00 | 42.10 | 41.55 | 41.85 | 00:00:00 | | 2000-11-28 | 5,728,700 | 41.60 | 42.30 | 41.40 | 42.10 | 00:00:00 | | 2000-11-29 | 7,290,800 | 41.80 | 43.05 | 41.70 | 43.00 | 00:00:00 | | 2000-11-30 | 5,401,100 | 42.70 | 43.20 | 41.95 | 41.95 | 00:00:00 | | 2000-12-01 | 6,366,000 | 42.60 | 42.80 | 41.40 | 41.80 | 00:00:00 | | 2000-12-04 | 6,076,400 | 41.50 | 41.50 | 40.40 | 40.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
