|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-29 | 7,597,900 | 23.33 | 23.51 | 23.04 | 23.10 | 00:00:00 | | 2008-09-30 | 7,796,400 | 22.98 | 23.50 | 22.51 | 23.38 | 00:00:00 | | 2008-10-01 | 6,564,900 | 23.38 | 23.52 | 22.81 | 23.08 | 00:00:00 | | 2008-10-02 | 6,278,900 | 22.85 | 23.24 | 22.48 | 22.62 | 00:00:00 | | 2008-10-03 | 4,890,200 | 22.58 | 22.97 | 22.25 | 22.75 | 00:00:00 | | 2008-10-06 | 8,527,500 | 22.03 | 22.25 | 21.51 | 21.65 | 00:00:00 | | 2008-10-07 | 6,188,400 | 22.00 | 22.15 | 21.18 | 21.74 | 00:00:00 | | 2008-10-08 | 10,058,500 | 21.66 | 21.84 | 20.64 | 21.66 | 00:00:00 | | 2008-10-09 | 7,042,700 | 21.54 | 22.22 | 21.04 | 21.08 | 00:00:00 | | 2008-10-10 | 14,992,000 | 20.00 | 20.65 | 19.50 | 20.65 | 00:00:00 | | 2008-10-13 | 9,664,000 | 21.45 | 21.64 | 20.51 | 21.60 | 00:00:00 | | 2008-10-14 | 10,260,100 | 21.98 | 22.42 | 21.70 | 21.84 | 00:00:00 | | 2008-10-15 | 7,060,200 | 21.88 | 22.39 | 21.29 | 21.68 | 00:00:00 | | 2008-10-16 | 9,142,100 | 21.07 | 21.87 | 20.50 | 20.97 | 00:00:00 | | 2008-10-17 | 7,605,400 | 21.52 | 21.52 | 20.55 | 21.09 | 00:00:00 | | 2008-10-20 | 7,562,900 | 21.32 | 22.19 | 21.15 | 21.80 | 00:00:00 | | 2008-10-21 | 5,360,000 | 21.95 | 22.36 | 21.25 | 21.60 | 00:00:00 | | 2008-10-22 | 6,091,300 | 21.10 | 21.22 | 20.86 | 20.95 | 00:00:00 | | 2008-10-23 | 4,892,300 | 20.89 | 21.21 | 20.30 | 20.90 | 00:00:00 | | 2008-10-24 | 11,416,400 | 20.04 | 20.40 | 19.06 | 19.67 | 00:00:00 | | 2008-10-27 | 7,550,300 | 19.00 | 19.56 | 18.40 | 18.89 | 00:00:00 | | 2008-10-28 | 11,609,400 | 19.19 | 19.50 | 18.01 | 18.17 | 00:00:00 | | 2008-10-29 | 9,429,500 | 19.50 | 19.72 | 18.82 | 19.17 | 00:00:00 | | 2008-10-30 | 7,775,100 | 20.03 | 20.03 | 18.65 | 19.00 | 00:00:00 | | 2008-10-31 | 6,187,200 | 18.98 | 19.79 | 18.70 | 19.66 | 00:00:00 | | 2008-11-03 | 2,659,300 | 19.76 | 20.00 | 19.63 | 19.90 | 00:00:00 | | 2008-11-04 | 8,726,500 | 19.81 | 20.71 | 19.80 | 20.53 | 00:00:00 | | 2008-11-05 | 4,626,600 | 20.64 | 20.74 | 20.11 | 20.47 | 00:00:00 | | 2008-11-06 | 6,736,100 | 20.09 | 20.54 | 19.78 | 19.78 | 00:00:00 | | 2008-11-07 | 5,745,800 | 19.71 | 20.36 | 19.30 | 19.96 | 00:00:00 | | 2008-11-10 | 3,193,200 | 20.15 | 20.52 | 20.11 | 20.12 | 00:00:00 | | 2008-11-11 | 6,072,300 | 19.76 | 19.86 | 19.16 | 19.16 | 00:00:00 | | 2008-11-12 | 5,229,100 | 19.21 | 19.56 | 18.75 | 19.00 | 00:00:00 | | 2008-11-13 | 3,590,800 | 18.77 | 19.35 | 18.76 | 19.20 | 00:00:00 | | 2008-11-14 | 3,574,100 | 19.57 | 19.77 | 19.10 | 19.31 | 00:00:00 | | 2008-11-17 | 4,067,900 | 19.50 | 19.50 | 18.62 | 18.86 | 00:00:00 | | 2008-11-18 | 5,970,800 | 18.81 | 19.05 | 18.36 | 18.63 | 00:00:00 | | 2008-11-19 | 4,736,600 | 18.73 | 18.85 | 18.30 | 18.30 | 00:00:00 | | 2008-11-20 | 8,812,800 | 18.00 | 18.12 | 17.58 | 17.75 | 00:00:00 | | 2008-11-21 | 7,753,300 | 17.79 | 18.05 | 17.12 | 17.17 | 00:00:00 | | 2008-11-24 | 7,083,000 | 17.37 | 18.17 | 17.15 | 18.15 | 00:00:00 | | 2008-11-25 | 5,161,200 | 17.86 | 18.50 | 17.66 | 18.10 | 00:00:00 | | 2008-11-26 | 3,907,600 | 18.00 | 18.44 | 17.75 | 18.37 | 00:00:00 | | 2008-11-27 | 2,890,900 | 18.40 | 18.86 | 18.31 | 18.86 | 00:00:00 | | 2008-11-28 | 3,864,200 | 18.68 | 18.96 | 18.38 | 18.96 | 00:00:00 | | 2008-12-01 | 4,726,100 | 18.61 | 18.75 | 18.02 | 18.02 | 00:00:00 | | 2008-12-02 | 5,056,200 | 17.98 | 18.25 | 17.71 | 18.10 | 00:00:00 | | 2008-12-03 | 4,993,400 | 17.95 | 18.42 | 17.80 | 18.08 | 00:00:00 | | 2008-12-04 | 9,050,400 | 18.25 | 18.40 | 17.50 | 17.80 | 00:00:00 | | 2008-12-05 | 7,615,500 | 17.63 | 17.99 | 17.11 | 17.50 | 00:00:00 | | 2008-12-08 | 6,420,800 | 18.26 | 18.77 | 18.06 | 18.40 | 00:00:00 | | 2008-12-09 | 7,803,300 | 18.08 | 19.22 | 18.05 | 19.15 | 00:00:00 | | 2008-12-10 | 4,428,600 | 19.17 | 19.64 | 18.89 | 19.36 | 00:00:00 | | 2008-12-11 | 3,773,800 | 19.35 | 19.73 | 19.27 | 19.53 | 00:00:00 | | 2008-12-12 | 4,763,900 | 19.20 | 19.58 | 18.73 | 19.41 | 00:00:00 | | 2008-12-15 | 3,428,400 | 19.80 | 19.80 | 19.11 | 19.57 | 00:00:00 | | 2008-12-16 | 4,481,600 | 19.60 | 19.74 | 19.22 | 19.70 | 00:00:00 | | 2008-12-17 | 4,451,900 | 19.75 | 19.95 | 19.43 | 19.62 | 00:00:00 | | 2008-12-18 | 6,239,800 | 19.70 | 19.86 | 19.07 | 19.51 | 00:00:00 | | 2008-12-19 | 7,950,600 | 19.25 | 19.94 | 19.23 | 19.94 | 00:00:00 | | 2008-12-22 | 4,273,000 | 19.90 | 19.90 | 19.21 | 19.25 | 00:00:00 | | 2008-12-23 | 3,075,700 | 19.06 | 19.60 | 19.06 | 19.16 | 00:00:00 | | 2008-12-24 | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 00:00:00 | | 2008-12-25 | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 00:00:00 | | 2008-12-26 | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 00:00:00 | | 2008-12-29 | 2,261,200 | 19.40 | 19.40 | 18.82 | 19.00 | 00:00:00 | | 2008-12-30 | 2,416,100 | 19.00 | 19.49 | 18.77 | 19.49 | 00:00:00 | | 2008-12-31 | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 00:00:00 | | 2009-01-01 | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 00:00:00 | | 2009-01-02 | 2,674,100 | 19.80 | 19.80 | 19.31 | 19.48 | 00:00:00 | | 2009-01-05 | 2,975,000 | 19.53 | 19.60 | 19.21 | 19.54 | 00:00:00 | | 2009-01-06 | 3,102,800 | 19.55 | 19.82 | 19.28 | 19.65 | 00:00:00 | | 2009-01-07 | 3,148,800 | 19.54 | 19.74 | 19.44 | 19.72 | 00:00:00 | | 2009-01-08 | 2,892,400 | 19.68 | 19.81 | 19.44 | 19.81 | 00:00:00 | | 2009-01-09 | 8,614,400 | 19.71 | 19.71 | 18.75 | 18.75 | 00:00:00 | | 2009-01-12 | 3,465,800 | 18.60 | 18.79 | 18.45 | 18.76 | 00:00:00 | | 2009-01-13 | 3,552,400 | 18.63 | 18.68 | 18.23 | 18.34 | 00:00:00 | | 2009-01-14 | 5,583,200 | 18.45 | 18.50 | 17.63 | 17.74 | 00:00:00 | | 2009-01-15 | 6,065,800 | 17.70 | 17.80 | 17.12 | 17.14 | 00:00:00 | | 2009-01-16 | 5,859,300 | 17.44 | 18.07 | 17.28 | 18.07 | 00:00:00 | | 2009-01-19 | 3,796,900 | 18.10 | 18.16 | 17.42 | 17.53 | 00:00:00 | | 2009-01-20 | 4,505,000 | 17.37 | 17.62 | 17.16 | 17.21 | 00:00:00 | | 2009-01-21 | 5,620,400 | 17.11 | 17.33 | 16.64 | 16.89 | 00:00:00 | | 2009-01-22 | 3,704,800 | 17.10 | 17.35 | 16.57 | 16.64 | 00:00:00 | | 2009-01-23 | 9,774,300 | 16.60 | 16.81 | 15.36 | 15.88 | 00:00:00 | | 2009-01-26 | 5,832,800 | 15.88 | 16.64 | 15.71 | 16.58 | 00:00:00 | | 2009-01-27 | 3,604,500 | 16.50 | 16.60 | 16.07 | 16.26 | 00:00:00 | | 2009-01-28 | 7,215,500 | 16.42 | 17.30 | 16.38 | 17.30 | 00:00:00 | | 2009-01-29 | 5,897,900 | 17.08 | 17.15 | 16.55 | 16.65 | 00:00:00 | | 2009-01-30 | 5,486,400 | 16.76 | 16.85 | 16.15 | 16.30 | 00:00:00 | | 2009-02-02 | 5,513,500 | 16.15 | 16.27 | 15.57 | 15.79 | 00:00:00 | | 2009-02-03 | 3,957,900 | 15.91 | 16.03 | 15.60 | 15.98 | 00:00:00 | | 2009-02-04 | 5,185,200 | 16.07 | 16.33 | 15.74 | 16.20 | 00:00:00 | | 2009-02-05 | 4,082,500 | 15.94 | 16.14 | 15.62 | 16.14 | 00:00:00 | | 2009-02-06 | 5,341,000 | 16.20 | 16.27 | 15.97 | 16.19 | 00:00:00 | | 2009-02-09 | 3,363,200 | 16.00 | 16.43 | 15.95 | 16.43 | 00:00:00 | | 2009-02-10 | 5,081,000 | 16.22 | 16.38 | 15.69 | 15.77 | 00:00:00 | | 2009-02-11 | 5,551,300 | 15.71 | 15.79 | 15.32 | 15.52 | 00:00:00 | | 2009-02-12 | 6,143,000 | 15.55 | 15.55 | 15.01 | 15.20 | 00:00:00 | | 2009-02-13 | 3,531,800 | 15.43 | 15.51 | 15.11 | 15.14 | 00:00:00 | | 2009-02-16 | 3,687,600 | 15.04 | 15.09 | 14.55 | 14.62 | 00:00:00 | | 2009-02-17 | 8,076,000 | 14.50 | 14.50 | 13.83 | 13.93 | 00:00:00 | | 2009-02-18 | 8,606,000 | 13.95 | 14.03 | 13.14 | 13.62 | 00:00:00 | | 2009-02-19 | 5,761,200 | 13.75 | 14.19 | 13.54 | 13.90 | 00:00:00 | | 2009-02-20 | 8,696,400 | 13.67 | 13.70 | 13.00 | 13.03 | 00:00:00 | | 2009-02-23 | 0 | 13.00 | 13.60 | 13.00 | 13.00 | 00:00:00 | | 2009-02-24 | 8,855,500 | 12.92 | 12.97 | 12.25 | 12.90 | 00:00:00 | | 2009-02-25 | 6,786,800 | 13.06 | 13.10 | 12.21 | 12.40 | 00:00:00 | | 2009-02-26 | 7,898,600 | 12.42 | 12.89 | 12.42 | 12.67 | 00:00:00 | | 2009-02-27 | 7,583,700 | 12.50 | 12.59 | 11.88 | 11.92 | 00:00:00 | | 2009-03-02 | 6,855,600 | 11.68 | 11.94 | 11.39 | 11.63 | 00:00:00 | | 2009-03-03 | 8,348,000 | 11.63 | 11.77 | 11.26 | 11.57 | 00:00:00 | | 2009-03-04 | 5,034,300 | 11.80 | 11.89 | 11.59 | 11.85 | 00:00:00 | | 2009-03-05 | 6,515,400 | 11.96 | 11.96 | 10.88 | 11.08 | 00:00:00 | | 2009-03-06 | 10,886,400 | 10.96 | 11.04 | 10.00 | 10.43 | 00:00:00 | | 2009-03-09 | 9,978,900 | 10.44 | 10.44 | 9.71 | 9.99 | 00:00:00 | | 2009-03-10 | 10,623,200 | 9.99 | 10.56 | 9.88 | 10.56 | 00:00:00 | | 2009-03-11 | 9,279,700 | 10.54 | 11.16 | 10.11 | 10.82 | 00:00:00 | | 2009-03-12 | 8,101,100 | 10.78 | 10.78 | 10.24 | 10.75 | 00:00:00 | | 2009-03-13 | 8,051,000 | 10.95 | 11.29 | 10.71 | 10.71 | 00:00:00 | | 2009-03-16 | 5,967,300 | 11.04 | 11.21 | 10.90 | 11.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
