|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-16 | 5,967,300 | 11.04 | 11.21 | 10.90 | 11.05 | 00:00:00 | | 2009-03-17 | 4,951,700 | 11.16 | 11.32 | 11.02 | 11.15 | 00:00:00 | | 2009-03-18 | 4,726,900 | 11.22 | 11.44 | 11.02 | 11.19 | 00:00:00 | | 2009-03-19 | 13,037,900 | 11.38 | 12.49 | 11.25 | 11.73 | 00:00:00 | | 2009-03-20 | 12,673,000 | 11.78 | 12.49 | 11.31 | 11.85 | 00:00:00 | | 2009-03-23 | 9,743,800 | 12.20 | 12.78 | 11.99 | 12.55 | 00:00:00 | | 2009-03-24 | 7,849,300 | 12.79 | 12.96 | 12.45 | 12.74 | 00:00:00 | | 2009-03-25 | 9,247,700 | 12.84 | 13.49 | 12.80 | 13.26 | 00:00:00 | | 2009-03-26 | 6,396,100 | 13.44 | 13.58 | 13.12 | 13.52 | 00:00:00 | | 2009-03-27 | 5,353,400 | 13.55 | 13.71 | 13.39 | 13.52 | 00:00:00 | | 2009-03-30 | 7,324,100 | 13.40 | 13.40 | 12.37 | 12.78 | 00:00:00 | | 2009-03-31 | 6,761,700 | 12.71 | 12.98 | 12.58 | 12.90 | 00:00:00 | | 2009-04-01 | 9,080,000 | 12.69 | 12.79 | 12.25 | 12.75 | 00:00:00 | | 2009-04-02 | 8,687,700 | 12.99 | 13.39 | 12.88 | 13.22 | 00:00:00 | | 2009-04-03 | 7,472,400 | 13.34 | 13.54 | 13.00 | 13.34 | 00:00:00 | | 2009-04-06 | 7,503,200 | 13.54 | 13.57 | 12.80 | 13.08 | 00:00:00 | | 2009-04-07 | 3,657,600 | 12.98 | 13.05 | 12.70 | 12.88 | 00:00:00 | | 2009-04-08 | 4,799,900 | 12.65 | 13.17 | 12.52 | 13.09 | 00:00:00 | | 2009-04-09 | 7,134,900 | 13.24 | 13.65 | 13.10 | 13.34 | 00:00:00 | | 2009-04-10 | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 00:00:00 | | 2009-04-13 | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 00:00:00 | | 2009-04-14 | 8,347,100 | 13.59 | 14.16 | 13.32 | 13.87 | 00:00:00 | | 2009-04-15 | 8,799,100 | 13.74 | 14.54 | 13.65 | 14.27 | 00:00:00 | | 2009-04-16 | 7,992,100 | 14.59 | 14.82 | 14.40 | 14.65 | 00:00:00 | | 2009-04-17 | 11,945,100 | 14.88 | 15.42 | 14.60 | 15.41 | 00:00:00 | | 2009-04-20 | 8,321,700 | 15.48 | 15.72 | 14.86 | 14.89 | 00:00:00 | | 2009-04-21 | 8,729,100 | 14.89 | 14.92 | 14.12 | 14.64 | 00:00:00 | | 2009-04-22 | 7,120,000 | 14.71 | 15.07 | 14.58 | 14.91 | 00:00:00 | | 2009-04-23 | 6,109,200 | 14.96 | 15.19 | 14.81 | 15.11 | 00:00:00 | | 2009-04-24 | 6,034,800 | 15.03 | 15.48 | 14.96 | 15.48 | 00:00:00 | | 2009-04-27 | 5,350,800 | 15.29 | 15.33 | 15.06 | 15.29 | 00:00:00 | | 2009-04-28 | 6,725,600 | 15.00 | 15.29 | 14.65 | 15.03 | 00:00:00 | | 2009-04-29 | 5,618,900 | 15.04 | 15.30 | 14.99 | 15.13 | 00:00:00 | | 2009-04-30 | 9,004,100 | 15.35 | 15.88 | 15.31 | 15.48 | 00:00:00 | | 2009-05-01 | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 00:00:00 | | 2009-05-04 | 10,210,800 | 15.80 | 16.09 | 15.65 | 15.93 | 00:00:00 | | 2009-05-05 | 11,223,700 | 15.90 | 16.08 | 15.72 | 15.90 | 00:00:00 | | 2009-05-06 | 6,635,800 | 15.81 | 16.45 | 15.81 | 16.04 | 00:00:00 | | 2009-05-07 | 7,901,400 | 16.35 | 16.64 | 15.92 | 16.20 | 00:00:00 | | 2009-05-08 | 7,189,200 | 16.39 | 16.85 | 16.24 | 16.76 | 00:00:00 | | 2009-05-11 | 5,188,200 | 16.90 | 16.95 | 16.38 | 16.69 | 00:00:00 | | 2009-05-12 | 9,511,600 | 16.47 | 17.25 | 16.47 | 16.93 | 00:00:00 | | 2009-05-13 | 19,472,400 | 17.18 | 17.18 | 15.95 | 16.16 | 00:00:00 | | 2009-05-14 | 16,275,500 | 16.06 | 16.24 | 15.68 | 16.07 | 00:00:00 | | 2009-05-15 | 10,789,000 | 16.26 | 16.37 | 15.92 | 16.00 | 00:00:00 | | 2009-05-18 | 6,397,900 | 15.05 | 15.79 | 14.93 | 15.69 | 00:00:00 | | 2009-05-19 | 5,457,100 | 15.90 | 16.34 | 15.82 | 16.01 | 00:00:00 | | 2009-05-20 | 15,697,600 | 15.95 | 16.45 | 15.94 | 16.31 | 00:00:00 | | 2009-05-21 | 4,656,500 | 16.07 | 16.15 | 15.51 | 15.82 | 00:00:00 | | 2009-05-22 | 3,422,600 | 15.80 | 16.10 | 15.75 | 15.91 | 00:00:00 | | 2009-05-25 | 5,192,500 | 15.99 | 16.05 | 15.54 | 15.97 | 00:00:00 | | 2009-05-26 | 14,939,800 | 15.78 | 16.28 | 15.55 | 16.28 | 00:00:00 | | 2009-05-27 | 3,654,800 | 16.36 | 16.51 | 16.11 | 16.23 | 00:00:00 | | 2009-05-28 | 5,927,100 | 15.96 | 16.18 | 15.82 | 15.99 | 00:00:00 | | 2009-05-29 | 5,006,100 | 16.24 | 16.24 | 15.65 | 15.65 | 00:00:00 | | 2009-06-01 | 5,869,100 | 16.09 | 16.43 | 16.01 | 16.29 | 00:00:00 | | 2009-06-02 | 4,057,800 | 16.17 | 16.36 | 15.98 | 16.20 | 00:00:00 | | 2009-06-03 | 3,975,500 | 16.25 | 16.29 | 15.81 | 15.94 | 00:00:00 | | 2009-06-04 | 3,963,900 | 15.90 | 16.06 | 15.65 | 15.78 | 00:00:00 | | 2009-06-05 | 4,560,800 | 15.92 | 16.22 | 15.75 | 15.82 | 00:00:00 | | 2009-06-08 | 4,317,400 | 15.74 | 15.76 | 15.37 | 15.67 | 00:00:00 | | 2009-06-09 | 3,582,100 | 15.68 | 15.84 | 15.54 | 15.65 | 00:00:00 | | 2009-06-10 | 3,845,400 | 15.79 | 16.08 | 15.75 | 15.75 | 00:00:00 | | 2009-06-11 | 3,968,400 | 15.82 | 16.16 | 15.77 | 16.12 | 00:00:00 | | 2009-06-12 | 3,615,600 | 16.18 | 16.20 | 15.85 | 15.88 | 00:00:00 | | 2009-06-15 | 8,569,500 | 15.80 | 15.85 | 15.11 | 15.19 | 00:00:00 | | 2009-06-16 | 4,748,400 | 15.17 | 15.29 | 14.99 | 15.14 | 00:00:00 | | 2009-06-17 | 5,320,000 | 15.07 | 15.09 | 14.62 | 14.74 | 00:00:00 | | 2009-06-18 | 6,765,200 | 14.81 | 14.90 | 14.42 | 14.76 | 00:00:00 | | 2009-06-19 | 13,510,000 | 14.93 | 14.97 | 14.56 | 14.56 | 00:00:00 | | 2009-06-22 | 5,309,600 | 14.64 | 14.65 | 14.16 | 14.23 | 00:00:00 | | 2009-06-23 | 5,992,800 | 14.10 | 14.24 | 14.00 | 14.13 | 00:00:00 | | 2009-06-24 | 5,235,700 | 14.26 | 14.65 | 13.97 | 14.60 | 00:00:00 | | 2009-06-25 | 4,518,100 | 14.58 | 14.71 | 14.31 | 14.56 | 00:00:00 | | 2009-06-26 | 5,128,200 | 14.73 | 14.97 | 14.51 | 14.56 | 00:00:00 | | 2009-06-29 | 3,395,900 | 14.50 | 14.90 | 14.47 | 14.83 | 00:00:00 | | 2009-06-30 | 4,225,000 | 14.83 | 15.00 | 14.69 | 14.81 | 00:00:00 | | 2009-07-01 | 3,948,800 | 14.84 | 15.09 | 14.81 | 15.05 | 00:00:00 | | 2009-07-02 | 4,987,000 | 14.95 | 14.98 | 14.54 | 14.54 | 00:00:00 | | 2009-07-03 | 2,421,400 | 14.51 | 14.57 | 14.36 | 14.57 | 00:00:00 | | 2009-07-06 | 3,597,000 | 14.53 | 14.53 | 14.17 | 14.37 | 00:00:00 | | 2009-07-07 | 3,132,100 | 14.41 | 14.41 | 14.11 | 14.11 | 00:00:00 | | 2009-07-08 | 5,480,900 | 14.07 | 14.10 | 13.85 | 13.89 | 00:00:00 | | 2009-07-09 | 3,417,400 | 13.95 | 14.15 | 13.85 | 13.95 | 00:00:00 | | 2009-07-10 | 3,331,700 | 13.90 | 13.98 | 13.63 | 13.71 | 00:00:00 | | 2009-07-13 | 3,138,700 | 13.62 | 14.05 | 13.51 | 14.02 | 00:00:00 | | 2009-07-14 | 4,064,700 | 14.03 | 14.23 | 14.01 | 14.13 | 00:00:00 | | 2009-07-15 | 4,600,100 | 14.17 | 14.58 | 14.17 | 14.50 | 00:00:00 | | 2009-07-16 | 4,408,800 | 14.56 | 14.81 | 14.41 | 14.67 | 00:00:00 | | 2009-07-17 | 5,952,800 | 14.78 | 14.89 | 14.62 | 14.76 | 00:00:00 | | 2009-07-20 | 4,049,500 | 14.90 | 15.14 | 14.81 | 14.99 | 00:00:00 | | 2009-07-21 | 8,161,900 | 15.01 | 15.75 | 15.01 | 15.54 | 00:00:00 | | 2009-07-22 | 5,031,900 | 15.73 | 15.73 | 15.20 | 15.59 | 00:00:00 | | 2009-07-23 | 5,553,000 | 15.66 | 15.82 | 15.38 | 15.82 | 00:00:00 | | 2009-07-24 | 6,149,400 | 15.70 | 15.93 | 15.50 | 15.65 | 00:00:00 | | 2009-07-27 | 3,882,100 | 15.83 | 15.93 | 15.62 | 15.72 | 00:00:00 | | 2009-07-28 | 4,660,500 | 15.80 | 15.92 | 15.63 | 15.75 | 00:00:00 | | 2009-07-29 | 4,826,000 | 15.69 | 16.06 | 15.69 | 15.88 | 00:00:00 | | 2009-07-30 | 8,167,400 | 16.03 | 16.64 | 15.92 | 16.26 | 00:00:00 | | 2009-07-31 | 7,931,900 | 16.16 | 16.46 | 15.83 | 15.99 | 00:00:00 | | 2009-08-03 | 4,609,700 | 16.05 | 16.29 | 15.92 | 16.10 | 00:00:00 | | 2009-08-04 | 3,833,800 | 16.07 | 16.17 | 15.87 | 16.13 | 00:00:00 | | 2009-08-05 | 4,616,700 | 16.10 | 16.27 | 15.89 | 15.99 | 00:00:00 | | 2009-08-06 | 3,190,900 | 16.08 | 16.18 | 16.02 | 16.15 | 00:00:00 | | 2009-08-07 | 6,127,300 | 16.04 | 16.33 | 15.68 | 16.19 | 00:00:00 | | 2009-08-10 | 2,918,800 | 16.17 | 16.33 | 16.08 | 16.33 | 00:00:00 | | 2009-08-11 | 4,362,100 | 16.35 | 16.40 | 16.02 | 16.02 | 00:00:00 | | 2009-08-12 | 3,078,000 | 15.96 | 16.17 | 15.90 | 16.12 | 00:00:00 | | 2009-08-13 | 3,037,400 | 16.10 | 16.38 | 16.07 | 16.20 | 00:00:00 | | 2009-08-14 | 2,973,700 | 16.21 | 16.32 | 15.94 | 16.04 | 00:00:00 | | 2009-08-17 | 5,988,700 | 15.95 | 16.03 | 15.41 | 15.54 | 00:00:00 | | 2009-08-18 | 3,006,700 | 15.62 | 15.80 | 15.59 | 15.68 | 00:00:00 | | 2009-08-19 | 3,024,300 | 15.54 | 15.87 | 15.46 | 15.79 | 00:00:00 | | 2009-08-20 | 5,055,400 | 15.96 | 16.26 | 15.94 | 16.10 | 00:00:00 | | 2009-08-21 | 10,541,900 | 16.14 | 16.72 | 16.10 | 16.71 | 00:00:00 | | 2009-08-24 | 6,351,900 | 16.75 | 17.16 | 16.72 | 17.10 | 00:00:00 | | 2009-08-25 | 9,081,600 | 16.97 | 17.71 | 16.91 | 17.54 | 00:00:00 | | 2009-08-26 | 6,698,400 | 17.60 | 17.90 | 17.45 | 17.52 | 00:00:00 | | 2009-08-27 | 4,113,100 | 17.45 | 17.67 | 17.35 | 17.48 | 00:00:00 | | 2009-08-28 | 4,865,000 | 17.54 | 17.88 | 17.54 | 17.62 | 00:00:00 | | 2009-08-31 | 3,735,300 | 17.60 | 17.60 | 17.23 | 17.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
