|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-05 | 5,289,300 | 30.90 | 30.95 | 30.50 | 30.90 | 00:00:00 | 2001-11-06 | 6,476,600 | 31.00 | 31.00 | 30.05 | 30.20 | 00:00:00 | 2001-11-07 | 4,970,200 | 30.55 | 30.75 | 30.10 | 30.65 | 00:00:00 | 2001-11-08 | 6,918,200 | 30.70 | 31.40 | 30.65 | 31.25 | 00:00:00 | 2001-11-09 | 3,584,500 | 31.10 | 31.40 | 30.85 | 31.35 | 00:00:00 | 2001-11-12 | 6,297,100 | 31.20 | 31.30 | 29.65 | 30.30 | 00:00:00 | 2001-11-13 | 4,891,800 | 30.60 | 30.95 | 30.25 | 30.80 | 00:00:00 | 2001-11-14 | 9,981,800 | 31.00 | 31.15 | 29.80 | 29.90 | 00:00:00 | 2001-11-15 | 5,980,600 | 30.30 | 30.63 | 29.86 | 30.45 | 00:00:00 | 2001-11-16 | 4,182,800 | 30.20 | 30.50 | 30.15 | 30.35 | 00:00:00 | 2001-11-19 | 3,930,700 | 30.40 | 30.95 | 30.40 | 30.90 | 00:00:00 | 2001-11-20 | 3,881,700 | 30.75 | 31.00 | 30.40 | 30.55 | 00:00:00 | 2001-11-21 | 3,914,200 | 30.60 | 30.85 | 30.25 | 30.50 | 00:00:00 | 2001-11-22 | 2,191,300 | 30.55 | 30.85 | 30.45 | 30.55 | 00:00:00 | 2001-11-23 | 3,005,200 | 30.70 | 30.80 | 30.25 | 30.45 | 00:00:00 | 2001-11-26 | 6,255,700 | 30.70 | 31.40 | 30.55 | 31.05 | 00:00:00 | 2001-11-27 | 6,117,700 | 31.20 | 31.60 | 30.35 | 30.50 | 00:00:00 | 2001-11-28 | 4,461,900 | 30.75 | 30.80 | 30.20 | 30.30 | 00:00:00 | 2001-11-29 | 4,510,600 | 30.35 | 30.75 | 30.15 | 30.60 | 00:00:00 | 2001-11-30 | 5,830,100 | 30.70 | 31.00 | 30.50 | 30.65 | 00:00:00 | 2001-12-03 | 4,337,600 | 30.65 | 30.75 | 30.35 | 30.65 | 00:00:00 | 2001-12-04 | 3,599,500 | 30.70 | 30.85 | 30.55 | 30.65 | 00:00:00 | 2001-12-05 | 9,608,500 | 30.85 | 31.15 | 30.35 | 31.00 | 00:00:00 | 2001-12-06 | 6,700,400 | 31.20 | 31.55 | 31.05 | 31.40 | 00:00:00 | 2001-12-07 | 4,507,600 | 31.45 | 31.90 | 31.40 | 31.50 | 00:00:00 | 2001-12-10 | 4,373,800 | 31.55 | 31.60 | 30.75 | 31.10 | 00:00:00 | 2001-12-11 | 4,463,500 | 31.00 | 31.05 | 30.65 | 31.05 | 00:00:00 | 2001-12-12 | 5,083,700 | 30.90 | 31.05 | 30.40 | 30.60 | 00:00:00 | 2001-12-13 | 6,796,900 | 30.65 | 30.75 | 29.85 | 30.05 | 00:00:00 | 2001-12-14 | 5,300,200 | 29.80 | 30.10 | 29.45 | 29.85 | 00:00:00 | 2001-12-17 | 4,410,700 | 29.90 | 30.65 | 29.70 | 30.50 | 00:00:00 | 2001-12-18 | 4,502,500 | 30.40 | 30.80 | 30.15 | 30.45 | 00:00:00 | 2001-12-19 | 4,081,100 | 30.40 | 30.75 | 30.05 | 30.50 | 00:00:00 | 2001-12-20 | 3,855,100 | 30.30 | 30.60 | 29.90 | 29.90 | 00:00:00 | 2001-12-21 | 7,490,800 | 29.70 | 30.91 | 29.55 | 30.80 | 00:00:00 | 2001-12-24 | 0 | 30.80 | 30.80 | 30.80 | 30.80 | 00:00:00 | 2001-12-25 | 0 | 30.80 | 30.80 | 30.80 | 30.80 | 00:00:00 | 2001-12-26 | 0 | 30.80 | 30.80 | 30.80 | 30.80 | 00:00:00 | 2001-12-27 | 2,735,600 | 30.90 | 31.00 | 30.45 | 31.00 | 00:00:00 | 2001-12-28 | 1,836,500 | 31.05 | 31.40 | 31.05 | 31.20 | 00:00:00 | 2001-12-31 | 0 | 31.20 | 31.20 | 31.20 | 31.20 | 00:00:00 | 2002-01-01 | 0 | 31.20 | 31.20 | 31.20 | 31.20 | 00:00:00 | 2002-01-02 | 2,785,200 | 31.00 | 31.40 | 30.75 | 30.95 | 00:00:00 | 2002-01-03 | 2,860,500 | 31.20 | 31.40 | 31.00 | 31.20 | 00:00:00 | 2002-01-04 | 4,131,700 | 31.30 | 31.35 | 30.80 | 31.10 | 00:00:00 | 2002-01-07 | 4,154,800 | 31.05 | 31.25 | 30.60 | 30.60 | 00:00:00 | 2002-01-08 | 4,880,900 | 30.60 | 31.05 | 30.60 | 30.60 | 00:00:00 | 2002-01-09 | 4,621,000 | 30.80 | 31.20 | 30.45 | 31.15 | 00:00:00 | 2002-01-10 | 4,727,400 | 30.95 | 31.25 | 30.55 | 30.75 | 00:00:00 | 2002-01-11 | 4,280,800 | 30.95 | 30.95 | 30.45 | 30.90 | 00:00:00 | 2002-01-14 | 3,379,700 | 30.55 | 30.65 | 30.25 | 30.35 | 00:00:00 | 2002-01-15 | 4,599,500 | 30.40 | 30.55 | 30.05 | 30.40 | 00:00:00 | 2002-01-16 | 5,414,700 | 30.35 | 30.40 | 29.90 | 29.90 | 00:00:00 | 2002-01-17 | 4,073,500 | 30.12 | 30.70 | 30.06 | 30.30 | 00:00:00 | 2002-01-18 | 3,925,100 | 30.10 | 30.35 | 29.95 | 30.35 | 00:00:00 | 2002-01-21 | 2,502,600 | 30.35 | 30.35 | 29.95 | 30.20 | 00:00:00 | 2002-01-22 | 3,821,700 | 30.05 | 30.45 | 30.05 | 30.35 | 00:00:00 | 2002-01-23 | 5,367,800 | 30.25 | 30.40 | 29.70 | 30.20 | 00:00:00 | 2002-01-24 | 5,155,000 | 30.20 | 30.30 | 29.85 | 29.90 | 00:00:00 | 2002-01-25 | 3,239,300 | 29.98 | 29.99 | 29.63 | 29.94 | 00:00:00 | 2002-01-28 | 3,744,300 | 30.09 | 30.34 | 30.01 | 30.09 | 00:00:00 | 2002-01-29 | 4,853,000 | 30.25 | 30.70 | 30.00 | 30.40 | 00:00:00 | 2002-01-30 | 5,369,400 | 30.15 | 30.55 | 29.95 | 30.45 | 00:00:00 | 2002-01-31 | 4,143,300 | 30.60 | 30.70 | 30.00 | 30.25 | 00:00:00 | 2002-02-01 | 5,902,300 | 30.30 | 30.30 | 29.70 | 30.10 | 00:00:00 | 2002-02-04 | 8,657,100 | 30.00 | 30.00 | 28.82 | 29.01 | 00:00:00 | 2002-02-05 | 7,842,700 | 28.97 | 29.05 | 28.22 | 28.29 | 00:00:00 | 2002-02-06 | 7,688,600 | 28.50 | 28.57 | 27.61 | 27.90 | 00:00:00 | 2002-02-07 | 5,289,200 | 28.00 | 28.78 | 27.76 | 28.56 | 00:00:00 | 2002-02-08 | 3,193,600 | 28.48 | 29.00 | 28.42 | 28.82 | 00:00:00 | 2002-02-11 | 2,501,200 | 29.05 | 29.10 | 28.53 | 28.59 | 00:00:00 | 2002-02-12 | 2,651,400 | 28.69 | 28.93 | 28.37 | 28.40 | 00:00:00 | 2002-02-13 | 2,693,000 | 28.50 | 28.91 | 28.42 | 28.85 | 00:00:00 | 2002-02-14 | 2,695,500 | 28.97 | 29.07 | 28.70 | 28.96 | 00:00:00 | 2002-02-15 | 3,229,100 | 28.98 | 29.02 | 28.40 | 28.40 | 00:00:00 | 2002-02-18 | 2,209,000 | 28.36 | 28.62 | 28.20 | 28.50 | 00:00:00 | 2002-02-19 | 3,774,400 | 28.40 | 28.42 | 27.73 | 27.93 | 00:00:00 | 2002-02-20 | 10,824,300 | 27.74 | 27.80 | 26.82 | 26.96 | 00:00:00 | 2002-02-21 | 4,890,600 | 27.26 | 27.60 | 27.01 | 27.25 | 00:00:00 | 2002-02-22 | 3,268,100 | 26.83 | 27.28 | 26.80 | 27.12 | 00:00:00 | 2002-02-25 | 3,117,800 | 27.34 | 27.47 | 27.01 | 27.45 | 00:00:00 | 2002-02-26 | 4,315,200 | 27.70 | 28.03 | 27.50 | 27.65 | 00:00:00 | 2002-02-27 | 5,044,700 | 27.82 | 28.45 | 27.82 | 28.45 | 00:00:00 | 2002-02-28 | 5,103,000 | 28.37 | 28.90 | 28.10 | 28.63 | 00:00:00 | 2002-03-01 | 4,312,300 | 28.60 | 29.03 | 28.59 | 28.84 | 00:00:00 | 2002-03-04 | 4,409,600 | 29.30 | 29.49 | 29.16 | 29.45 | 00:00:00 | 2002-03-05 | 5,185,900 | 29.50 | 29.71 | 29.22 | 29.65 | 00:00:00 | 2002-03-06 | 4,612,600 | 29.51 | 29.90 | 29.50 | 29.90 | 00:00:00 | 2002-03-07 | 6,254,600 | 30.00 | 30.03 | 29.07 | 29.41 | 00:00:00 | 2002-03-08 | 8,435,800 | 29.50 | 29.70 | 28.50 | 29.05 | 00:00:00 | 2002-03-11 | 3,038,300 | 28.70 | 29.05 | 28.60 | 28.77 | 00:00:00 | 2002-03-12 | 2,857,900 | 28.74 | 28.85 | 28.51 | 28.65 | 00:00:00 | 2002-03-13 | 3,849,500 | 28.75 | 28.85 | 28.32 | 28.43 | 00:00:00 | 2002-03-14 | 2,875,400 | 28.50 | 28.60 | 28.35 | 28.58 | 00:00:00 | 2002-03-15 | 9,059,200 | 28.67 | 28.82 | 28.38 | 28.45 | 00:00:00 | 2002-03-18 | 5,067,500 | 28.20 | 29.21 | 28.20 | 28.99 | 00:00:00 | 2002-03-19 | 3,414,400 | 29.20 | 29.36 | 28.91 | 29.23 | 00:00:00 | 2002-03-20 | 3,189,400 | 29.20 | 29.28 | 28.74 | 28.75 | 00:00:00 | 2002-03-21 | 2,546,100 | 28.62 | 29.00 | 28.62 | 28.77 | 00:00:00 | 2002-03-22 | 2,877,300 | 28.86 | 28.94 | 28.50 | 28.71 | 00:00:00 | 2002-03-25 | 2,893,100 | 28.58 | 28.90 | 28.38 | 28.42 | 00:00:00 | 2002-03-26 | 4,506,100 | 28.45 | 28.51 | 28.02 | 28.43 | 00:00:00 | 2002-03-27 | 2,956,300 | 28.32 | 28.36 | 28.02 | 28.11 | 00:00:00 | 2002-03-28 | 0 | 28.11 | 28.11 | 28.11 | 28.11 | 00:00:00 | 2002-03-29 | 0 | 28.11 | 28.11 | 28.11 | 28.11 | 00:00:00 | 2002-04-01 | 0 | 28.11 | 28.11 | 28.11 | 28.11 | 00:00:00 | 2002-04-02 | 3,260,900 | 28.20 | 28.33 | 27.84 | 27.86 | 00:00:00 | 2002-04-03 | 4,056,200 | 27.86 | 28.48 | 27.86 | 28.37 | 00:00:00 | 2002-04-04 | 4,750,000 | 28.37 | 28.76 | 28.25 | 28.60 | 00:00:00 | 2002-04-05 | 5,601,700 | 28.75 | 29.12 | 28.74 | 28.95 | 00:00:00 | 2002-04-08 | 4,460,400 | 28.99 | 28.99 | 28.08 | 28.08 | 00:00:00 | 2002-04-09 | 3,734,100 | 28.35 | 28.48 | 28.19 | 28.21 | 00:00:00 | 2002-04-10 | 4,000,100 | 28.20 | 28.88 | 28.12 | 28.76 | 00:00:00 | 2002-04-11 | 6,761,500 | 28.90 | 29.05 | 27.85 | 27.85 | 00:00:00 | 2002-04-12 | 4,738,200 | 27.93 | 28.21 | 27.63 | 28.15 | 00:00:00 | 2002-04-15 | 4,835,400 | 28.21 | 28.39 | 27.69 | 27.83 | 00:00:00 | 2002-04-16 | 3,511,300 | 27.92 | 28.58 | 27.85 | 28.58 | 00:00:00 | 2002-04-17 | 4,734,000 | 28.68 | 28.81 | 28.16 | 28.43 | 00:00:00 | 2002-04-18 | 4,851,000 | 28.23 | 28.67 | 27.92 | 27.99 | 00:00:00 | 2002-04-19 | 6,121,600 | 27.95 | 28.06 | 27.62 | 27.80 | 00:00:00 | 2002-04-22 | 8,167,800 | 27.91 | 27.93 | 27.91 | 27.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|