|
 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 | | 2001-05-21 | 5,368,900 | 33.45 | 33.60 | 32.85 | 33.20 | 00:00:00 | | 2001-05-22 | 5,018,200 | 33.50 | 34.15 | 33.25 | 34.05 | 00:00:00 | | 2001-05-23 | 4,735,800 | 33.95 | 34.75 | 33.85 | 34.00 | 00:00:00 | | 2001-05-24 | 3,803,300 | 34.15 | 34.50 | 34.05 | 34.35 | 00:00:00 | | 2001-05-25 | 3,293,100 | 34.55 | 34.55 | 33.80 | 33.85 | 00:00:00 | | 2001-05-28 | 1,567,300 | 34.00 | 34.30 | 33.80 | 33.80 | 00:00:00 | | 2001-05-29 | 4,160,700 | 34.00 | 34.10 | 33.60 | 33.70 | 00:00:00 | | 2001-05-30 | 3,512,200 | 33.55 | 34.10 | 33.55 | 33.95 | 00:00:00 | | 2001-05-31 | 4,521,900 | 33.75 | 33.80 | 33.25 | 33.50 | 00:00:00 | | 2001-06-01 | 4,314,200 | 33.50 | 33.90 | 33.30 | 33.55 | 00:00:00 | | 2001-06-04 | 2,058,200 | 33.55 | 33.85 | 33.35 | 33.65 | 00:00:00 | | 2001-06-05 | 5,046,800 | 33.50 | 34.70 | 33.35 | 34.70 | 00:00:00 | | 2001-06-06 | 3,539,900 | 34.70 | 34.80 | 34.20 | 34.25 | 00:00:00 | | 2001-06-07 | 5,604,700 | 34.40 | 35.25 | 34.40 | 35.00 | 00:00:00 | | 2001-06-08 | 4,932,200 | 35.20 | 35.50 | 35.20 | 35.35 | 00:00:00 | | 2001-06-11 | 3,282,800 | 35.35 | 35.80 | 35.15 | 35.30 | 00:00:00 | | 2001-06-12 | 3,787,900 | 35.30 | 35.55 | 34.85 | 34.90 | 00:00:00 | | 2001-06-13 | 4,777,300 | 35.15 | 35.20 | 34.30 | 34.65 | 00:00:00 | | 2001-06-14 | 2,091,300 | 34.30 | 34.65 | 34.30 | 34.55 | 00:00:00 | | 2001-06-15 | 6,336,600 | 34.15 | 34.70 | 34.15 | 34.55 | 00:00:00 | | 2001-06-18 | 2,738,200 | 34.35 | 34.55 | 33.95 | 33.95 | 00:00:00 | | 2001-06-19 | 2,669,300 | 34.15 | 34.35 | 34.05 | 34.25 | 00:00:00 | | 2001-06-20 | 3,878,000 | 34.10 | 34.45 | 33.65 | 34.40 | 00:00:00 | | 2001-06-21 | 3,389,200 | 34.35 | 34.70 | 33.70 | 34.20 | 00:00:00 | | 2001-06-22 | 2,414,200 | 34.00 | 34.65 | 34.00 | 34.35 | 00:00:00 | | 2001-06-25 | 2,658,600 | 34.50 | 35.15 | 34.30 | 35.10 | 00:00:00 | | 2001-06-26 | 2,850,300 | 35.00 | 35.15 | 34.90 | 35.05 | 00:00:00 | | 2001-06-27 | 2,006,700 | 34.95 | 35.20 | 34.85 | 34.85 | 00:00:00 | | 2001-06-28 | 3,788,700 | 35.20 | 35.40 | 34.40 | 35.20 | 00:00:00 | | 2001-06-29 | 4,730,400 | 35.25 | 35.75 | 35.20 | 35.50 | 00:00:00 | | 2001-07-02 | 8,971,200 | 36.50 | 36.95 | 36.40 | 36.95 | 00:00:00 | | 2001-07-03 | 6,871,000 | 37.20 | 37.65 | 36.60 | 36.65 | 00:00:00 | | 2001-07-04 | 3,288,900 | 36.80 | 37.40 | 36.60 | 36.90 | 00:00:00 | | 2001-07-05 | 5,467,400 | 36.65 | 37.80 | 36.60 | 37.60 | 00:00:00 | | 2001-07-06 | 4,722,400 | 37.50 | 37.65 | 37.05 | 37.65 | 00:00:00 | | 2001-07-09 | 3,977,000 | 37.40 | 37.65 | 36.80 | 37.05 | 00:00:00 | | 2001-07-10 | 4,837,600 | 37.20 | 37.55 | 36.95 | 37.15 | 00:00:00 | | 2001-07-11 | 3,682,000 | 36.75 | 37.45 | 36.70 | 37.00 | 00:00:00 | | 2001-07-12 | 3,405,000 | 37.40 | 37.45 | 37.00 | 37.10 | 00:00:00 | | 2001-07-13 | 0 | 37.10 | 37.10 | 37.10 | 37.10 | 00:00:00 | | 2001-07-16 | 2,711,500 | 36.80 | 36.85 | 36.40 | 36.65 | 00:00:00 | | 2001-07-17 | 2,541,100 | 36.60 | 36.75 | 36.30 | 36.65 | 00:00:00 | | 2001-07-18 | 2,963,100 | 36.60 | 36.60 | 35.95 | 36.15 | 00:00:00 | | 2001-07-19 | 5,695,900 | 36.30 | 36.30 | 35.45 | 35.45 | 00:00:00 | | 2001-07-20 | 6,267,700 | 35.20 | 35.45 | 34.90 | 35.05 | 00:00:00 | | 2001-07-23 | 2,881,600 | 35.05 | 35.65 | 34.75 | 35.50 | 00:00:00 | | 2001-07-24 | 2,825,600 | 35.50 | 35.55 | 35.00 | 35.10 | 00:00:00 | | 2001-07-25 | 3,020,900 | 35.05 | 35.30 | 34.60 | 34.80 | 00:00:00 | | 2001-07-26 | 2,836,700 | 34.85 | 35.25 | 34.50 | 35.00 | 00:00:00 | | 2001-07-27 | 2,564,900 | 35.25 | 35.45 | 35.15 | 35.40 | 00:00:00 | | 2001-07-30 | 4,347,300 | 35.30 | 36.35 | 35.15 | 36.35 | 00:00:00 | | 2001-07-31 | 2,907,800 | 36.15 | 36.70 | 36.15 | 36.45 | 00:00:00 | | 2001-08-01 | 3,419,100 | 36.50 | 37.10 | 36.50 | 36.85 | 00:00:00 | | 2001-08-02 | 3,497,200 | 36.95 | 37.30 | 36.60 | 36.65 | 00:00:00 | | 2001-08-03 | 3,722,700 | 36.70 | 36.85 | 36.40 | 36.50 | 00:00:00 | | 2001-08-06 | 1,833,500 | 36.40 | 36.80 | 36.40 | 36.70 | 00:00:00 | | 2001-08-07 | 2,729,600 | 36.70 | 37.00 | 36.55 | 36.95 | 00:00:00 | | 2001-08-08 | 2,516,300 | 36.80 | 37.10 | 36.70 | 36.90 | 00:00:00 | | 2001-08-09 | 3,568,200 | 36.75 | 36.80 | 36.25 | 36.40 | 00:00:00 | | 2001-08-10 | 3,195,200 | 36.55 | 36.75 | 35.75 | 36.05 | 00:00:00 | | 2001-08-13 | 1,931,600 | 36.10 | 36.40 | 35.80 | 36.40 | 00:00:00 | | 2001-08-14 | 2,055,200 | 36.45 | 36.70 | 36.35 | 36.70 | 00:00:00 | | 2001-08-15 | 0 | 36.70 | 36.70 | 36.70 | 36.70 | 00:00:00 | | 2001-08-16 | 2,303,100 | 36.60 | 36.65 | 35.90 | 36.45 | 00:00:00 | | 2001-08-17 | 4,703,400 | 36.75 | 36.75 | 35.65 | 35.70 | 00:00:00 | | 2001-08-20 | 3,526,200 | 35.80 | 35.85 | 35.25 | 35.50 | 00:00:00 | | 2001-08-21 | 3,037,900 | 35.55 | 35.70 | 35.20 | 35.35 | 00:00:00 | | 2001-08-22 | 9,825,000 | 35.35 | 35.95 | 35.15 | 35.15 | 00:00:00 | | 2001-08-23 | 2,543,000 | 35.45 | 35.60 | 35.05 | 35.10 | 00:00:00 | | 2001-08-24 | 2,275,700 | 35.45 | 35.70 | 35.30 | 35.70 | 00:00:00 | | 2001-08-27 | 2,307,600 | 35.90 | 35.90 | 35.50 | 35.50 | 00:00:00 | | 2001-08-28 | 3,241,600 | 35.45 | 35.90 | 35.35 | 35.60 | 00:00:00 | | 2001-08-29 | 3,311,200 | 35.40 | 35.90 | 35.35 | 35.65 | 00:00:00 | | 2001-08-30 | 3,134,200 | 35.80 | 35.90 | 35.30 | 35.30 | 00:00:00 | | 2001-08-31 | 3,449,100 | 35.35 | 35.40 | 34.75 | 34.85 | 00:00:00 | | 2001-09-03 | 4,258,700 | 34.85 | 34.85 | 34.30 | 34.60 | 00:00:00 | | 2001-09-04 | 3,738,500 | 34.80 | 34.85 | 34.15 | 34.55 | 00:00:00 | | 2001-09-05 | 5,378,100 | 34.35 | 34.35 | 33.75 | 34.00 | 00:00:00 | | 2001-09-06 | 8,074,400 | 33.80 | 33.95 | 32.10 | 32.30 | 00:00:00 | | 2001-09-07 | 8,717,600 | 32.50 | 33.00 | 31.55 | 32.45 | 00:00:00 | | 2001-09-10 | 8,218,000 | 32.40 | 32.85 | 31.30 | 32.25 | 00:00:00 | | 2001-09-11 | 11,531,200 | 32.45 | 32.60 | 28.95 | 29.60 | 00:00:00 | | 2001-09-12 | 10,149,200 | 29.00 | 29.95 | 28.15 | 29.01 | 00:00:00 | | 2001-09-13 | 7,897,900 | 29.60 | 30.60 | 29.31 | 30.60 | 00:00:00 | | 2001-09-14 | 9,082,900 | 30.70 | 31.20 | 29.00 | 29.10 | 00:00:00 | | 2001-09-17 | 8,123,900 | 28.90 | 29.85 | 27.80 | 29.12 | 00:00:00 | | 2001-09-18 | 5,088,500 | 28.70 | 29.20 | 27.65 | 28.50 | 00:00:00 | | 2001-09-19 | 5,917,200 | 28.15 | 29.34 | 27.60 | 27.80 | 00:00:00 | | 2001-09-20 | 7,685,600 | 27.82 | 27.85 | 25.63 | 25.82 | 00:00:00 | | 2001-09-21 | 18,136,300 | 23.10 | 25.20 | 23.00 | 23.60 | 00:00:00 | | 2001-09-24 | 7,032,300 | 24.76 | 25.70 | 24.31 | 25.45 | 00:00:00 | | 2001-09-25 | 9,633,300 | 25.85 | 27.30 | 25.20 | 27.00 | 00:00:00 | | 2001-09-26 | 9,790,000 | 26.90 | 28.43 | 26.89 | 28.02 | 00:00:00 | | 2001-09-27 | 4,943,700 | 27.85 | 28.57 | 27.81 | 28.39 | 00:00:00 | | 2001-09-28 | 0 | 28.39 | 28.39 | 28.39 | 28.39 | 00:00:00 | | 2001-10-01 | 4,477,600 | 29.49 | 29.49 | 28.65 | 29.21 | 00:00:00 | | 2001-10-02 | 4,543,200 | 29.40 | 29.65 | 28.60 | 29.54 | 00:00:00 | | 2001-10-03 | 5,105,400 | 29.00 | 29.72 | 28.81 | 29.53 | 00:00:00 | | 2001-10-04 | 6,697,400 | 30.00 | 30.48 | 29.86 | 30.43 | 00:00:00 | | 2001-10-05 | 5,756,800 | 29.90 | 30.65 | 29.50 | 29.75 | 00:00:00 | | 2001-10-08 | 4,786,400 | 29.35 | 30.05 | 28.95 | 29.99 | 00:00:00 | | 2001-10-09 | 5,386,800 | 29.85 | 30.24 | 29.09 | 29.26 | 00:00:00 | | 2001-10-10 | 4,285,700 | 29.06 | 30.00 | 28.95 | 29.99 | 00:00:00 | | 2001-10-11 | 5,388,900 | 30.09 | 30.54 | 29.93 | 30.35 | 00:00:00 | | 2001-10-12 | 5,626,700 | 30.40 | 30.85 | 29.80 | 30.00 | 00:00:00 | | 2001-10-15 | 3,299,900 | 29.95 | 30.00 | 29.45 | 29.65 | 00:00:00 | | 2001-10-16 | 0 | 29.65 | 29.65 | 29.65 | 29.65 | 00:00:00 | | 2001-10-17 | 6,756,300 | 30.40 | 31.25 | 30.30 | 30.85 | 00:00:00 | | 2001-10-18 | 3,412,200 | 30.50 | 30.80 | 30.30 | 30.50 | 00:00:00 | | 2001-10-19 | 5,122,400 | 30.75 | 30.75 | 30.00 | 30.40 | 00:00:00 | | 2001-10-22 | 3,357,900 | 30.50 | 30.90 | 30.00 | 30.90 | 00:00:00 | | 2001-10-23 | 4,740,900 | 30.90 | 31.70 | 30.75 | 31.40 | 00:00:00 | | 2001-10-24 | 7,275,000 | 31.10 | 32.00 | 31.05 | 31.20 | 00:00:00 | | 2001-10-25 | 5,187,800 | 31.40 | 31.65 | 30.60 | 30.85 | 00:00:00 | | 2001-10-26 | 0 | 30.85 | 30.85 | 30.85 | 30.85 | 00:00:00 | | 2001-10-29 | 3,805,300 | 31.05 | 31.25 | 30.75 | 31.05 | 00:00:00 | | 2001-10-30 | 5,555,500 | 30.80 | 30.85 | 30.00 | 30.15 | 00:00:00 | | 2001-10-31 | 5,767,600 | 30.00 | 30.60 | 29.75 | 30.45 | 00:00:00 | | 2001-11-01 | 3,068,900 | 30.35 | 30.65 | 29.85 | 30.45 | 00:00:00 | | 2001-11-02 | 4,721,800 | 30.45 | 30.85 | 30.10 | 30.85 | 00:00:00 | | 2001-11-05 | 5,289,300 | 30.90 | 30.95 | 30.50 | 30.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
