|
 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 | | 2000-12-04 | 6,076,400 | 41.50 | 41.50 | 40.40 | 40.40 | 00:00:00 | | 2000-12-05 | 5,918,000 | 40.90 | 41.00 | 39.90 | 40.85 | 00:00:00 | | 2000-12-06 | 4,772,100 | 41.10 | 41.10 | 39.90 | 40.20 | 00:00:00 | | 2000-12-07 | 5,078,700 | 40.00 | 40.85 | 39.95 | 40.85 | 00:00:00 | | 2000-12-08 | 2,916,800 | 40.95 | 41.70 | 40.55 | 40.65 | 00:00:00 | | 2000-12-11 | 3,386,800 | 40.85 | 41.50 | 40.85 | 40.95 | 00:00:00 | | 2000-12-12 | 3,478,800 | 40.90 | 41.25 | 40.25 | 40.35 | 00:00:00 | | 2000-12-13 | 3,493,300 | 40.95 | 41.25 | 40.50 | 40.90 | 00:00:00 | | 2000-12-14 | 4,748,700 | 40.45 | 41.00 | 39.70 | 39.80 | 00:00:00 | | 2000-12-15 | 8,042,600 | 39.00 | 39.55 | 39.00 | 39.15 | 00:00:00 | | 2000-12-18 | 5,472,500 | 39.80 | 40.10 | 39.40 | 39.80 | 00:00:00 | | 2000-12-19 | 5,204,600 | 39.80 | 40.95 | 39.70 | 40.65 | 00:00:00 | | 2000-12-20 | 4,691,300 | 40.50 | 41.20 | 39.95 | 40.90 | 00:00:00 | | 2000-12-21 | 4,769,400 | 40.55 | 40.85 | 39.70 | 40.30 | 00:00:00 | | 2000-12-22 | 3,264,900 | 40.50 | 41.25 | 40.35 | 41.05 | 00:00:00 | | 2000-12-25 | 0 | 41.05 | 41.05 | 41.05 | 41.05 | 00:00:00 | | 2000-12-26 | 0 | 41.05 | 41.05 | 41.05 | 41.05 | 00:00:00 | | 2000-12-27 | 2,208,500 | 41.50 | 42.00 | 41.30 | 41.65 | 00:00:00 | | 2000-12-28 | 2,727,900 | 42.20 | 42.50 | 42.10 | 42.45 | 00:00:00 | | 2000-12-29 | 1,949,500 | 42.20 | 42.45 | 41.40 | 42.30 | 00:00:00 | | 2001-01-01 | 0 | 42.30 | 42.30 | 42.30 | 42.30 | 00:00:00 | | 2001-01-02 | 3,032,400 | 41.35 | 42.50 | 41.30 | 41.65 | 00:00:00 | | 2001-01-03 | 5,587,100 | 41.50 | 42.65 | 41.10 | 41.60 | 00:00:00 | | 2001-01-04 | 5,730,400 | 42.00 | 42.00 | 40.30 | 40.60 | 00:00:00 | | 2001-01-05 | 6,731,300 | 40.70 | 40.75 | 39.10 | 39.50 | 00:00:00 | | 2001-01-08 | 3,795,600 | 39.30 | 39.70 | 39.30 | 39.45 | 00:00:00 | | 2001-01-09 | 3,808,800 | 39.70 | 39.70 | 39.00 | 39.00 | 00:00:00 | | 2001-01-10 | 6,423,500 | 39.10 | 39.10 | 38.20 | 38.35 | 00:00:00 | | 2001-01-11 | 6,568,200 | 38.30 | 38.35 | 37.55 | 37.95 | 00:00:00 | | 2001-01-12 | 6,343,400 | 38.25 | 38.65 | 37.70 | 38.40 | 00:00:00 | | 2001-01-15 | 4,500,000 | 38.60 | 39.40 | 38.55 | 39.25 | 00:00:00 | | 2001-01-16 | 3,537,400 | 39.35 | 39.60 | 39.00 | 39.10 | 00:00:00 | | 2001-01-17 | 4,058,700 | 39.40 | 39.75 | 39.10 | 39.50 | 00:00:00 | | 2001-01-18 | 5,771,400 | 39.10 | 39.45 | 38.25 | 38.25 | 00:00:00 | | 2001-01-19 | 6,210,000 | 38.50 | 38.60 | 37.90 | 37.95 | 00:00:00 | | 2001-01-22 | 4,791,900 | 38.40 | 38.45 | 37.70 | 38.05 | 00:00:00 | | 2001-01-23 | 7,172,200 | 38.40 | 38.95 | 38.10 | 38.80 | 00:00:00 | | 2001-01-24 | 0 | 38.80 | 38.80 | 38.80 | 38.80 | 00:00:00 | | 2001-01-25 | 4,607,300 | 38.95 | 39.30 | 38.65 | 39.20 | 00:00:00 | | 2001-01-26 | 0 | 39.20 | 39.20 | 39.20 | 39.20 | 00:00:00 | | 2001-01-29 | 3,497,900 | 39.00 | 39.70 | 38.85 | 39.20 | 00:00:00 | | 2001-01-30 | 2,597,800 | 39.15 | 39.65 | 39.10 | 39.50 | 00:00:00 | | 2001-01-31 | 3,402,300 | 39.70 | 39.95 | 39.50 | 39.80 | 00:00:00 | | 2001-02-01 | 3,485,500 | 39.55 | 39.55 | 39.20 | 39.45 | 00:00:00 | | 2001-02-02 | 3,017,300 | 39.75 | 39.75 | 38.95 | 39.15 | 00:00:00 | | 2001-02-05 | 2,143,200 | 39.00 | 39.35 | 38.95 | 39.30 | 00:00:00 | | 2001-02-06 | 2,829,600 | 39.40 | 39.70 | 39.20 | 39.45 | 00:00:00 | | 2001-02-07 | 3,077,200 | 39.40 | 39.70 | 39.20 | 39.35 | 00:00:00 | | 2001-02-08 | 1,831,400 | 39.55 | 39.55 | 39.25 | 39.30 | 00:00:00 | | 2001-02-09 | 3,517,400 | 39.55 | 39.75 | 39.15 | 39.25 | 00:00:00 | | 2001-02-12 | 5,880,700 | 39.20 | 40.25 | 39.20 | 40.25 | 00:00:00 | | 2001-02-13 | 6,240,100 | 40.50 | 40.80 | 40.30 | 40.55 | 00:00:00 | | 2001-02-14 | 3,836,900 | 40.55 | 40.90 | 40.15 | 40.40 | 00:00:00 | | 2001-02-15 | 4,681,300 | 40.35 | 40.70 | 40.00 | 40.40 | 00:00:00 | | 2001-02-16 | 5,281,200 | 40.10 | 40.55 | 39.70 | 39.95 | 00:00:00 | | 2001-02-19 | 2,476,700 | 39.75 | 40.50 | 39.75 | 40.40 | 00:00:00 | | 2001-02-20 | 2,861,800 | 40.15 | 40.35 | 39.80 | 40.15 | 00:00:00 | | 2001-02-21 | 6,043,300 | 39.70 | 39.80 | 38.80 | 39.40 | 00:00:00 | | 2001-02-22 | 6,177,400 | 39.00 | 39.45 | 38.40 | 38.80 | 00:00:00 | | 2001-02-23 | 5,910,600 | 38.80 | 38.80 | 37.70 | 38.10 | 00:00:00 | | 2001-02-26 | 4,720,900 | 38.30 | 38.35 | 37.80 | 38.05 | 00:00:00 | | 2001-02-27 | 5,850,100 | 38.05 | 38.10 | 37.30 | 37.50 | 00:00:00 | | 2001-02-28 | 6,019,900 | 37.50 | 38.30 | 37.20 | 37.85 | 00:00:00 | | 2001-03-01 | 3,330,500 | 37.80 | 38.20 | 37.60 | 37.90 | 00:00:00 | | 2001-03-02 | 3,208,000 | 38.00 | 38.10 | 37.60 | 37.80 | 00:00:00 | | 2001-03-05 | 8,861,400 | 37.80 | 37.95 | 36.55 | 36.65 | 00:00:00 | | 2001-03-06 | 4,107,800 | 36.95 | 37.40 | 36.50 | 37.10 | 00:00:00 | | 2001-03-07 | 3,904,500 | 37.20 | 37.80 | 37.10 | 37.60 | 00:00:00 | | 2001-03-08 | 4,104,800 | 37.85 | 38.30 | 37.50 | 38.00 | 00:00:00 | | 2001-03-09 | 2,744,300 | 38.10 | 38.25 | 37.75 | 38.00 | 00:00:00 | | 2001-03-12 | 3,980,600 | 38.00 | 38.00 | 37.10 | 37.40 | 00:00:00 | | 2001-03-13 | 4,220,400 | 37.00 | 37.35 | 36.70 | 37.00 | 00:00:00 | | 2001-03-14 | 0 | 37.00 | 37.00 | 37.00 | 37.00 | 00:00:00 | | 2001-03-15 | 4,416,200 | 36.50 | 36.60 | 36.05 | 36.50 | 00:00:00 | | 2001-03-16 | 10,377,000 | 36.15 | 36.40 | 35.70 | 35.70 | 00:00:00 | | 2001-03-19 | 3,502,300 | 35.45 | 35.80 | 35.20 | 35.35 | 00:00:00 | | 2001-03-20 | 3,516,500 | 35.70 | 36.00 | 35.00 | 35.60 | 00:00:00 | | 2001-03-21 | 4,369,400 | 35.40 | 35.70 | 35.00 | 35.25 | 00:00:00 | | 2001-03-22 | 9,129,500 | 35.15 | 35.20 | 33.20 | 33.25 | 00:00:00 | | 2001-03-23 | 5,933,600 | 34.00 | 34.60 | 33.70 | 34.50 | 00:00:00 | | 2001-03-26 | 4,119,700 | 34.70 | 35.10 | 34.30 | 34.75 | 00:00:00 | | 2001-03-27 | 8,242,000 | 35.15 | 35.60 | 34.80 | 35.50 | 00:00:00 | | 2001-03-28 | 4,440,600 | 35.50 | 35.55 | 34.55 | 34.95 | 00:00:00 | | 2001-03-29 | 4,294,800 | 34.40 | 35.70 | 34.35 | 35.70 | 00:00:00 | | 2001-03-30 | 4,660,700 | 35.75 | 36.15 | 35.35 | 35.80 | 00:00:00 | | 2001-04-02 | 2,698,100 | 35.85 | 35.90 | 35.25 | 35.90 | 00:00:00 | | 2001-04-03 | 4,326,200 | 35.40 | 35.75 | 34.95 | 35.25 | 00:00:00 | | 2001-04-04 | 6,716,600 | 34.95 | 35.40 | 34.40 | 35.15 | 00:00:00 | | 2001-04-05 | 4,272,100 | 35.10 | 36.10 | 35.10 | 35.70 | 00:00:00 | | 2001-04-06 | 2,871,200 | 36.00 | 36.15 | 35.35 | 35.70 | 00:00:00 | | 2001-04-09 | 3,707,700 | 35.65 | 36.45 | 35.65 | 36.30 | 00:00:00 | | 2001-04-10 | 3,419,700 | 36.50 | 36.50 | 36.05 | 36.20 | 00:00:00 | | 2001-04-11 | 8,277,800 | 36.00 | 36.40 | 35.00 | 35.15 | 00:00:00 | | 2001-04-12 | 3,187,500 | 35.15 | 35.75 | 35.15 | 35.70 | 00:00:00 | | 2001-04-13 | 0 | 35.70 | 35.70 | 35.70 | 35.70 | 00:00:00 | | 2001-04-16 | 0 | 35.70 | 35.70 | 35.70 | 35.70 | 00:00:00 | | 2001-04-17 | 4,242,100 | 35.50 | 35.80 | 34.90 | 35.80 | 00:00:00 | | 2001-04-18 | 8,374,300 | 36.00 | 37.10 | 35.90 | 36.75 | 00:00:00 | | 2001-04-19 | 5,542,200 | 36.75 | 37.40 | 36.50 | 37.10 | 00:00:00 | | 2001-04-20 | 10,606,700 | 37.25 | 37.25 | 35.65 | 35.85 | 00:00:00 | | 2001-04-23 | 10,421,900 | 35.50 | 35.60 | 34.05 | 34.25 | 00:00:00 | | 2001-04-24 | 13,729,400 | 34.35 | 35.05 | 34.35 | 34.95 | 00:00:00 | | 2001-04-25 | 2,780,900 | 34.90 | 35.30 | 34.65 | 35.00 | 00:00:00 | | 2001-04-26 | 3,943,000 | 35.20 | 35.35 | 34.80 | 35.05 | 00:00:00 | | 2001-04-27 | 5,910,800 | 35.05 | 36.05 | 34.95 | 35.90 | 00:00:00 | | 2001-04-30 | 5,265,600 | 36.00 | 36.95 | 35.90 | 36.40 | 00:00:00 | | 2001-05-01 | 0 | 36.40 | 36.40 | 36.40 | 36.40 | 00:00:00 | | 2001-05-02 | 4,607,500 | 36.50 | 36.50 | 35.65 | 35.90 | 00:00:00 | | 2001-05-03 | 9,383,400 | 35.00 | 35.35 | 34.50 | 35.15 | 00:00:00 | | 2001-05-04 | 2,951,300 | 35.30 | 35.35 | 34.75 | 35.20 | 00:00:00 | | 2001-05-07 | 0 | 35.20 | 35.20 | 35.20 | 35.20 | 00:00:00 | | 2001-05-08 | 3,568,300 | 35.20 | 35.35 | 34.70 | 34.90 | 00:00:00 | | 2001-05-09 | 2,829,100 | 34.70 | 34.95 | 34.50 | 34.75 | 00:00:00 | | 2001-05-10 | 6,534,300 | 34.55 | 35.50 | 34.55 | 35.30 | 00:00:00 | | 2001-05-11 | 3,099,200 | 35.20 | 35.35 | 34.70 | 35.05 | 00:00:00 | | 2001-05-14 | 2,796,500 | 34.85 | 35.20 | 34.55 | 34.85 | 00:00:00 | | 2001-05-15 | 3,064,400 | 35.15 | 35.15 | 34.45 | 34.50 | 00:00:00 | | 2001-05-16 | 8,124,000 | 34.25 | 34.50 | 33.60 | 34.45 | 00:00:00 | | 2001-05-17 | 4,948,500 | 34.90 | 34.90 | 33.80 | 33.85 | 00:00:00 | | 2001-05-18 | 8,027,200 | 33.85 | 33.90 | 33.40 | 33.45 | 00:00:00 | | 2001-05-21 | 5,368,900 | 33.45 | 33.60 | 32.85 | 33.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
