|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 8,167,800 | 27.91 | 27.93 | 27.91 | 27.56 | 00:00:00 | | 2002-04-23 | 5,110,100 | 27.56 | 27.60 | 27.14 | 27.35 | 00:00:00 | | 2002-04-24 | 3,651,900 | 27.30 | 27.80 | 27.25 | 27.44 | 00:00:00 | | 2002-04-25 | 6,431,800 | 27.36 | 27.38 | 26.76 | 27.38 | 00:00:00 | | 2002-04-26 | 5,700,700 | 27.44 | 27.69 | 27.22 | 27.40 | 00:00:00 | | 2002-04-29 | 3,890,200 | 27.20 | 27.30 | 27.04 | 27.04 | 00:00:00 | | 2002-04-30 | 6,455,400 | 26.98 | 27.13 | 26.53 | 26.82 | 00:00:00 | | 2002-05-01 | 0 | 26.82 | 26.82 | 26.82 | 26.82 | 00:00:00 | | 2002-05-02 | 3,524,500 | 26.84 | 26.90 | 26.37 | 26.46 | 00:00:00 | | 2002-05-03 | 4,449,000 | 26.55 | 26.99 | 26.23 | 26.41 | 00:00:00 | | 2002-05-06 | 3,295,500 | 26.40 | 26.70 | 26.25 | 26.51 | 00:00:00 | | 2002-05-07 | 5,337,300 | 26.46 | 26.50 | 26.16 | 26.16 | 00:00:00 | | 2002-05-08 | 4,123,100 | 26.31 | 26.56 | 26.15 | 26.56 | 00:00:00 | | 2002-05-09 | 2,811,100 | 26.45 | 26.57 | 26.20 | 26.20 | 00:00:00 | | 2002-05-10 | 3,988,500 | 26.25 | 26.55 | 26.12 | 26.19 | 00:00:00 | | 2002-05-13 | 5,398,500 | 26.15 | 26.19 | 25.72 | 25.90 | 00:00:00 | | 2002-05-14 | 5,987,200 | 26.00 | 26.19 | 25.60 | 26.12 | 00:00:00 | | 2002-05-15 | 7,648,700 | 26.33 | 26.67 | 26.28 | 26.59 | 00:00:00 | | 2002-05-16 | 3,352,900 | 26.69 | 26.77 | 26.40 | 26.45 | 00:00:00 | | 2002-05-17 | 3,940,500 | 26.54 | 26.61 | 26.16 | 26.24 | 00:00:00 | | 2002-05-20 | 2,795,800 | 26.07 | 26.07 | 25.75 | 25.75 | 00:00:00 | | 2002-05-21 | 3,461,000 | 25.75 | 25.98 | 25.62 | 25.85 | 00:00:00 | | 2002-05-22 | 4,996,600 | 25.67 | 25.76 | 25.17 | 25.17 | 00:00:00 | | 2002-05-23 | 4,019,100 | 25.30 | 25.30 | 24.95 | 25.09 | 00:00:00 | | 2002-05-24 | 2,701,300 | 25.20 | 25.39 | 25.08 | 25.27 | 00:00:00 | | 2002-05-27 | 2,800,000 | 25.45 | 25.78 | 25.40 | 25.78 | 00:00:00 | | 2002-05-28 | 3,482,200 | 25.89 | 25.90 | 25.31 | 25.52 | 00:00:00 | | 2002-05-29 | 3,194,200 | 25.48 | 25.59 | 25.26 | 25.59 | 00:00:00 | | 2002-05-30 | 2,941,200 | 25.59 | 25.59 | 25.04 | 25.09 | 00:00:00 | | 2002-05-31 | 3,273,700 | 25.01 | 25.28 | 24.94 | 25.00 | 00:00:00 | | 2002-06-03 | 2,700,600 | 25.23 | 25.32 | 24.77 | 24.78 | 00:00:00 | | 2002-06-04 | 4,895,000 | 24.60 | 24.60 | 24.11 | 24.11 | 00:00:00 | | 2002-06-05 | 4,621,300 | 24.20 | 24.60 | 24.10 | 24.24 | 00:00:00 | | 2002-06-06 | 3,568,400 | 24.35 | 24.70 | 24.14 | 24.21 | 00:00:00 | | 2002-06-07 | 4,695,800 | 24.10 | 24.20 | 23.59 | 23.80 | 00:00:00 | | 2002-06-10 | 2,913,300 | 24.16 | 24.20 | 23.72 | 23.93 | 00:00:00 | | 2002-06-11 | 4,624,700 | 24.18 | 24.57 | 24.00 | 24.41 | 00:00:00 | | 2002-06-12 | 4,849,800 | 24.35 | 24.63 | 24.20 | 24.20 | 00:00:00 | | 2002-06-13 | 4,143,500 | 24.55 | 24.56 | 23.72 | 23.82 | 00:00:00 | | 2002-06-14 | 5,049,600 | 23.75 | 23.94 | 23.02 | 23.26 | 00:00:00 | | 2002-06-17 | 5,779,800 | 23.45 | 24.32 | 23.20 | 24.32 | 00:00:00 | | 2002-06-18 | 5,689,000 | 24.45 | 24.67 | 24.33 | 24.42 | 00:00:00 | | 2002-06-19 | 4,159,800 | 24.20 | 24.48 | 24.02 | 24.35 | 00:00:00 | | 2002-06-20 | 6,143,500 | 24.20 | 24.59 | 23.72 | 23.95 | 00:00:00 | | 2002-06-21 | 12,125,300 | 23.55 | 24.46 | 23.51 | 23.85 | 00:00:00 | | 2002-06-24 | 5,874,100 | 24.00 | 24.38 | 23.12 | 23.50 | 00:00:00 | | 2002-06-25 | 5,741,100 | 23.72 | 23.77 | 23.35 | 23.40 | 00:00:00 | | 2002-06-26 | 7,731,900 | 22.67 | 22.98 | 22.41 | 22.85 | 00:00:00 | | 2002-06-27 | 6,798,800 | 22.98 | 23.70 | 22.80 | 23.40 | 00:00:00 | | 2002-06-28 | 7,077,000 | 23.74 | 24.05 | 23.47 | 24.00 | 00:00:00 | | 2002-07-01 | 4,231,200 | 23.89 | 24.44 | 23.73 | 24.22 | 00:00:00 | | 2002-07-02 | 6,538,600 | 24.00 | 24.15 | 23.23 | 23.38 | 00:00:00 | | 2002-07-03 | 5,679,300 | 23.50 | 23.55 | 22.92 | 23.04 | 00:00:00 | | 2002-07-04 | 2,621,800 | 23.35 | 23.35 | 23.00 | 23.24 | 00:00:00 | | 2002-07-05 | 6,386,600 | 23.38 | 24.04 | 23.38 | 23.86 | 00:00:00 | | 2002-07-08 | 4,584,400 | 23.81 | 24.16 | 23.60 | 24.05 | 00:00:00 | | 2002-07-09 | 4,889,300 | 24.10 | 24.22 | 23.41 | 23.65 | 00:00:00 | | 2002-07-10 | 4,132,700 | 23.34 | 23.47 | 23.05 | 23.13 | 00:00:00 | | 2002-07-11 | 7,998,000 | 22.69 | 22.77 | 22.00 | 22.00 | 00:00:00 | | 2002-07-12 | 6,950,700 | 22.45 | 22.55 | 21.05 | 21.60 | 00:00:00 | | 2002-07-15 | 5,345,700 | 21.75 | 21.78 | 20.53 | 20.53 | 00:00:00 | | 2002-07-16 | 7,840,500 | 21.09 | 21.09 | 19.80 | 20.30 | 00:00:00 | | 2002-07-17 | 6,812,000 | 20.30 | 20.75 | 19.99 | 20.60 | 00:00:00 | | 2002-07-18 | 6,618,900 | 20.66 | 21.20 | 20.21 | 20.50 | 00:00:00 | | 2002-07-19 | 9,964,100 | 20.00 | 20.33 | 19.31 | 19.34 | 00:00:00 | | 2002-07-22 | 7,775,400 | 19.25 | 19.25 | 18.13 | 18.13 | 00:00:00 | | 2002-07-23 | 8,953,300 | 18.47 | 18.89 | 17.46 | 17.79 | 00:00:00 | | 2002-07-24 | 11,540,800 | 18.00 | 18.20 | 16.55 | 17.15 | 00:00:00 | | 2002-07-25 | 10,737,100 | 17.97 | 18.07 | 17.39 | 17.89 | 00:00:00 | | 2002-07-26 | 8,131,900 | 17.75 | 18.05 | 17.12 | 17.85 | 00:00:00 | | 2002-07-29 | 10,077,900 | 17.97 | 19.20 | 17.89 | 19.10 | 00:00:00 | | 2002-07-30 | 9,007,500 | 19.39 | 19.95 | 19.16 | 19.46 | 00:00:00 | | 2002-07-31 | 12,166,500 | 19.65 | 20.47 | 19.21 | 19.87 | 00:00:00 | | 2002-08-01 | 8,399,400 | 19.40 | 20.10 | 18.97 | 19.16 | 00:00:00 | | 2002-08-02 | 7,422,700 | 18.91 | 19.09 | 18.61 | 18.96 | 00:00:00 | | 2002-08-05 | 5,019,200 | 18.65 | 18.72 | 18.16 | 18.29 | 00:00:00 | | 2002-08-06 | 6,467,600 | 18.00 | 19.35 | 17.77 | 19.30 | 00:00:00 | | 2002-08-07 | 5,897,000 | 19.49 | 19.85 | 19.06 | 19.16 | 00:00:00 | | 2002-08-08 | 6,079,100 | 19.60 | 19.95 | 19.31 | 19.95 | 00:00:00 | | 2002-08-09 | 5,161,100 | 20.00 | 20.38 | 19.81 | 20.37 | 00:00:00 | | 2002-08-12 | 5,454,000 | 20.23 | 20.66 | 20.12 | 20.14 | 00:00:00 | | 2002-08-13 | 6,155,300 | 20.38 | 20.40 | 19.48 | 20.20 | 00:00:00 | | 2002-08-14 | 5,006,300 | 19.70 | 19.86 | 19.28 | 19.28 | 00:00:00 | | 2002-08-15 | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 00:00:00 | | 2002-08-16 | 6,293,900 | 19.99 | 20.08 | 19.65 | 20.02 | 00:00:00 | | 2002-08-19 | 5,297,800 | 19.90 | 20.71 | 19.84 | 20.71 | 00:00:00 | | 2002-08-20 | 4,539,400 | 20.60 | 20.86 | 20.39 | 20.47 | 00:00:00 | | 2002-08-21 | 5,023,900 | 20.70 | 21.16 | 20.51 | 20.75 | 00:00:00 | | 2002-08-22 | 5,292,500 | 20.90 | 21.34 | 20.90 | 21.31 | 00:00:00 | | 2002-08-23 | 4,069,100 | 21.27 | 21.48 | 20.87 | 20.95 | 00:00:00 | | 2002-08-26 | 2,577,900 | 20.90 | 21.29 | 20.78 | 20.80 | 00:00:00 | | 2002-08-27 | 5,345,200 | 20.86 | 21.50 | 20.86 | 21.40 | 00:00:00 | | 2002-08-28 | 5,500,700 | 21.19 | 21.28 | 20.51 | 20.56 | 00:00:00 | | 2002-08-29 | 10,465,500 | 20.27 | 20.27 | 19.31 | 19.57 | 00:00:00 | | 2002-08-30 | 5,615,200 | 19.70 | 19.74 | 19.11 | 19.38 | 00:00:00 | | 2002-09-02 | 5,308,600 | 19.16 | 19.19 | 18.69 | 18.76 | 00:00:00 | | 2002-09-03 | 7,790,800 | 18.60 | 18.65 | 18.00 | 18.00 | 00:00:00 | | 2002-09-04 | 6,417,600 | 17.92 | 18.50 | 17.80 | 18.35 | 00:00:00 | | 2002-09-05 | 6,308,200 | 18.42 | 18.43 | 17.62 | 18.25 | 00:00:00 | | 2002-09-06 | 8,229,800 | 17.99 | 18.49 | 17.66 | 18.48 | 00:00:00 | | 2002-09-09 | 7,449,100 | 18.43 | 18.43 | 17.52 | 17.53 | 00:00:00 | | 2002-09-10 | 6,019,500 | 17.74 | 18.20 | 17.70 | 18.16 | 00:00:00 | | 2002-09-11 | 5,091,400 | 18.30 | 18.66 | 17.91 | 18.56 | 00:00:00 | | 2002-09-12 | 10,197,400 | 18.20 | 18.25 | 17.10 | 17.30 | 00:00:00 | | 2002-09-13 | 15,720,300 | 17.27 | 17.28 | 16.57 | 16.81 | 00:00:00 | | 2002-09-16 | 9,910,900 | 17.05 | 17.50 | 16.66 | 17.02 | 00:00:00 | | 2002-09-17 | 10,284,000 | 17.74 | 17.80 | 16.69 | 16.74 | 00:00:00 | | 2002-09-18 | 12,254,000 | 16.50 | 16.50 | 15.62 | 15.70 | 00:00:00 | | 2002-09-19 | 10,717,600 | 16.00 | 16.24 | 15.40 | 15.44 | 00:00:00 | | 2002-09-20 | 16,773,200 | 15.28 | 15.97 | 15.16 | 15.17 | 00:00:00 | | 2002-09-23 | 11,823,500 | 15.33 | 15.74 | 14.04 | 14.23 | 00:00:00 | | 2002-09-24 | 16,745,200 | 14.41 | 15.30 | 13.62 | 14.65 | 00:00:00 | | 2002-09-25 | 11,549,900 | 14.40 | 15.57 | 14.40 | 15.22 | 00:00:00 | | 2002-09-26 | 10,189,600 | 15.65 | 16.00 | 15.49 | 16.00 | 00:00:00 | | 2002-09-27 | 7,490,100 | 15.87 | 16.03 | 15.33 | 15.58 | 00:00:00 | | 2002-09-30 | 9,788,400 | 14.90 | 15.15 | 14.41 | 14.84 | 00:00:00 | | 2002-10-01 | 7,225,400 | 15.02 | 15.24 | 14.64 | 14.91 | 00:00:00 | | 2002-10-02 | 7,812,700 | 15.45 | 15.65 | 15.26 | 15.65 | 00:00:00 | | 2002-10-03 | 6,617,100 | 15.40 | 15.99 | 15.40 | 15.71 | 00:00:00 | | 2002-10-04 | 7,644,100 | 15.66 | 15.70 | 14.80 | 14.81 | 00:00:00 | | 2002-10-07 | 7,146,000 | 14.51 | 15.19 | 14.37 | 14.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
