|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-07 | 7,146,000 | 14.51 | 15.19 | 14.37 | 14.91 | 00:00:00 | 2002-10-08 | 7,187,900 | 15.28 | 15.28 | 14.31 | 14.62 | 00:00:00 | 2002-10-09 | 7,403,900 | 14.70 | 14.93 | 14.26 | 14.89 | 00:00:00 | 2002-10-10 | 7,934,500 | 14.75 | 15.45 | 14.73 | 15.30 | 00:00:00 | 2002-10-11 | 10,194,500 | 15.46 | 16.22 | 15.33 | 16.22 | 00:00:00 | 2002-10-14 | 6,690,700 | 16.05 | 16.35 | 15.82 | 16.05 | 00:00:00 | 2002-10-15 | 11,780,700 | 16.43 | 17.49 | 16.42 | 17.20 | 00:00:00 | 2002-10-16 | 10,681,000 | 16.85 | 17.58 | 16.53 | 16.94 | 00:00:00 | 2002-10-17 | 9,382,900 | 17.30 | 17.60 | 17.06 | 17.30 | 00:00:00 | 2002-10-18 | 9,617,100 | 17.55 | 17.63 | 17.05 | 17.31 | 00:00:00 | 2002-10-21 | 7,433,200 | 17.30 | 17.90 | 17.20 | 17.84 | 00:00:00 | 2002-10-22 | 9,520,000 | 17.98 | 18.44 | 17.74 | 18.25 | 00:00:00 | 2002-10-23 | 10,470,700 | 18.40 | 18.50 | 17.08 | 17.10 | 00:00:00 | 2002-10-24 | 6,551,200 | 17.34 | 17.72 | 17.25 | 17.70 | 00:00:00 | 2002-10-25 | 6,116,600 | 17.32 | 17.50 | 17.10 | 17.37 | 00:00:00 | 2002-10-28 | 7,021,500 | 17.70 | 18.13 | 17.51 | 17.91 | 00:00:00 | 2002-10-29 | 6,870,100 | 17.85 | 17.93 | 17.02 | 17.18 | 00:00:00 | 2002-10-30 | 6,216,600 | 17.34 | 17.77 | 16.98 | 17.61 | 00:00:00 | 2002-10-31 | 8,522,900 | 17.52 | 18.00 | 17.52 | 18.00 | 00:00:00 | 2002-11-01 | 3,820,700 | 17.92 | 17.92 | 17.32 | 17.72 | 00:00:00 | 2002-11-04 | 6,973,800 | 18.11 | 18.29 | 17.94 | 18.16 | 00:00:00 | 2002-11-05 | 8,125,600 | 18.02 | 18.85 | 18.01 | 18.70 | 00:00:00 | 2002-11-06 | 8,757,600 | 18.99 | 19.18 | 18.56 | 18.68 | 00:00:00 | 2002-11-07 | 11,740,400 | 18.88 | 19.12 | 17.92 | 17.95 | 00:00:00 | 2002-11-08 | 8,618,800 | 17.78 | 18.04 | 17.33 | 17.61 | 00:00:00 | 2002-11-11 | 7,347,600 | 17.20 | 17.27 | 16.80 | 17.06 | 00:00:00 | 2002-11-12 | 14,010,300 | 17.13 | 17.19 | 16.24 | 16.79 | 00:00:00 | 2002-11-13 | 9,163,900 | 16.70 | 16.70 | 16.11 | 16.65 | 00:00:00 | 2002-11-14 | 13,064,600 | 16.51 | 17.46 | 16.42 | 17.34 | 00:00:00 | 2002-11-15 | 10,132,300 | 17.65 | 17.96 | 17.53 | 17.72 | 00:00:00 | 2002-11-18 | 8,027,700 | 17.80 | 18.41 | 17.80 | 18.20 | 00:00:00 | 2002-11-19 | 5,636,100 | 18.00 | 18.01 | 17.68 | 18.00 | 00:00:00 | 2002-11-20 | 3,953,400 | 18.00 | 18.09 | 17.67 | 18.02 | 00:00:00 | 2002-11-21 | 8,262,100 | 18.36 | 18.75 | 18.23 | 18.69 | 00:00:00 | 2002-11-22 | 7,296,700 | 18.75 | 19.05 | 18.67 | 18.93 | 00:00:00 | 2002-11-25 | 8,392,800 | 19.10 | 19.43 | 19.08 | 19.15 | 00:00:00 | 2002-11-26 | 7,432,200 | 19.26 | 19.27 | 18.71 | 18.79 | 00:00:00 | 2002-11-27 | 7,258,600 | 18.65 | 19.72 | 18.65 | 19.68 | 00:00:00 | 2002-11-28 | 7,542,200 | 19.70 | 20.08 | 19.46 | 19.95 | 00:00:00 | 2002-11-29 | 7,895,100 | 20.04 | 20.34 | 19.92 | 20.09 | 00:00:00 | 2002-12-02 | 9,375,900 | 20.26 | 20.95 | 20.26 | 20.32 | 00:00:00 | 2002-12-03 | 9,754,300 | 20.60 | 20.60 | 19.60 | 19.75 | 00:00:00 | 2002-12-04 | 6,553,300 | 19.52 | 20.00 | 19.22 | 19.74 | 00:00:00 | 2002-12-05 | 7,744,500 | 19.80 | 20.15 | 18.94 | 19.09 | 00:00:00 | 2002-12-06 | 6,912,100 | 19.12 | 19.35 | 18.52 | 19.04 | 00:00:00 | 2002-12-09 | 5,816,700 | 19.26 | 19.31 | 18.52 | 18.63 | 00:00:00 | 2002-12-10 | 5,255,200 | 18.60 | 19.15 | 18.60 | 18.89 | 00:00:00 | 2002-12-11 | 6,564,500 | 19.06 | 19.49 | 18.80 | 19.37 | 00:00:00 | 2002-12-12 | 7,220,500 | 19.38 | 19.63 | 19.03 | 19.26 | 00:00:00 | 2002-12-13 | 5,749,100 | 19.15 | 19.20 | 18.73 | 19.01 | 00:00:00 | 2002-12-16 | 5,241,100 | 18.76 | 19.63 | 18.73 | 19.41 | 00:00:00 | 2002-12-17 | 7,254,700 | 19.50 | 19.87 | 19.20 | 19.53 | 00:00:00 | 2002-12-18 | 7,285,400 | 19.58 | 19.70 | 19.22 | 19.35 | 00:00:00 | 2002-12-19 | 11,381,200 | 19.49 | 19.58 | 18.65 | 19.43 | 00:00:00 | 2002-12-20 | 22,162,200 | 19.40 | 19.81 | 19.35 | 19.81 | 00:00:00 | 2002-12-23 | 3,831,500 | 19.84 | 20.07 | 19.68 | 19.91 | 00:00:00 | 2002-12-24 | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 00:00:00 | 2002-12-25 | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 00:00:00 | 2002-12-26 | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 00:00:00 | 2002-12-27 | 3,375,900 | 20.00 | 20.00 | 19.19 | 19.30 | 00:00:00 | 2002-12-30 | 2,479,500 | 19.10 | 19.60 | 19.10 | 19.60 | 00:00:00 | 2002-12-31 | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 00:00:00 | 2003-01-01 | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 00:00:00 | 2003-01-02 | 7,150,800 | 19.35 | 20.10 | 19.35 | 20.10 | 00:00:00 | 2003-01-03 | 5,632,700 | 20.06 | 20.31 | 19.93 | 20.12 | 00:00:00 | 2003-01-06 | 4,255,500 | 20.25 | 20.48 | 19.93 | 20.20 | 00:00:00 | 2003-01-07 | 5,984,100 | 20.20 | 20.34 | 20.00 | 20.27 | 00:00:00 | 2003-01-08 | 6,120,300 | 20.20 | 20.28 | 20.00 | 20.10 | 00:00:00 | 2003-01-09 | 8,640,600 | 20.08 | 20.27 | 19.50 | 20.27 | 00:00:00 | 2003-01-10 | 8,056,600 | 20.30 | 20.60 | 19.83 | 20.03 | 00:00:00 | 2003-01-13 | 5,950,800 | 20.23 | 20.45 | 19.93 | 20.07 | 00:00:00 | 2003-01-14 | 6,762,000 | 20.10 | 20.53 | 20.07 | 20.39 | 00:00:00 | 2003-01-15 | 7,464,300 | 20.50 | 20.50 | 19.75 | 19.79 | 00:00:00 | 2003-01-16 | 6,498,400 | 19.94 | 20.05 | 19.52 | 19.94 | 00:00:00 | 2003-01-17 | 8,852,600 | 19.60 | 19.66 | 19.02 | 19.03 | 00:00:00 | 2003-01-20 | 5,311,100 | 19.10 | 19.28 | 18.69 | 18.78 | 00:00:00 | 2003-01-21 | 8,727,600 | 19.00 | 19.14 | 18.39 | 18.40 | 00:00:00 | 2003-01-22 | 20,227,900 | 18.59 | 18.68 | 17.44 | 17.44 | 00:00:00 | 2003-01-23 | 13,640,200 | 17.74 | 18.23 | 17.31 | 17.95 | 00:00:00 | 2003-01-24 | 9,570,900 | 18.10 | 18.45 | 17.95 | 18.04 | 00:00:00 | 2003-01-27 | 12,884,000 | 17.80 | 18.22 | 17.42 | 17.72 | 00:00:00 | 2003-01-28 | 13,448,700 | 18.03 | 18.16 | 17.70 | 17.87 | 00:00:00 | 2003-01-29 | 15,046,900 | 17.60 | 18.46 | 17.10 | 18.42 | 00:00:00 | 2003-01-30 | 11,952,400 | 18.65 | 19.14 | 18.47 | 19.00 | 00:00:00 | 2003-01-31 | 18,022,700 | 18.62 | 19.68 | 18.53 | 19.68 | 00:00:00 | 2003-02-03 | 12,189,000 | 19.95 | 20.05 | 19.77 | 19.93 | 00:00:00 | 2003-02-04 | 12,492,000 | 19.86 | 19.86 | 19.20 | 19.30 | 00:00:00 | 2003-02-05 | 9,403,300 | 19.35 | 19.90 | 19.05 | 19.90 | 00:00:00 | 2003-02-06 | 11,255,500 | 19.70 | 20.05 | 19.58 | 19.78 | 00:00:00 | 2003-02-07 | 9,832,100 | 19.76 | 20.08 | 19.66 | 20.02 | 00:00:00 | 2003-02-10 | 7,788,400 | 19.90 | 20.01 | 19.70 | 19.97 | 00:00:00 | 2003-02-11 | 21,708,900 | 20.10 | 21.21 | 20.02 | 20.99 | 00:00:00 | 2003-02-12 | 11,132,500 | 20.80 | 21.07 | 20.54 | 20.60 | 00:00:00 | 2003-02-13 | 12,216,000 | 20.49 | 20.97 | 20.41 | 20.53 | 00:00:00 | 2003-02-14 | 13,544,100 | 20.80 | 21.73 | 20.69 | 21.43 | 00:00:00 | 2003-02-17 | 6,700,400 | 21.80 | 21.92 | 21.68 | 21.74 | 00:00:00 | 2003-02-18 | 12,350,500 | 21.74 | 22.63 | 21.47 | 22.49 | 00:00:00 | 2003-02-19 | 12,453,300 | 22.32 | 22.46 | 21.72 | 21.72 | 00:00:00 | 2003-02-20 | 19,895,000 | 21.75 | 22.45 | 21.55 | 21.73 | 00:00:00 | 2003-02-21 | 29,314,100 | 21.70 | 23.00 | 21.56 | 22.93 | 00:00:00 | 2003-02-24 | 36,770,800 | 23.22 | 24.26 | 23.13 | 24.20 | 00:00:00 | 2003-02-25 | 37,665,700 | 23.84 | 23.94 | 22.74 | 22.86 | 00:00:00 | 2003-02-26 | 17,839,600 | 23.15 | 23.38 | 22.41 | 22.44 | 00:00:00 | 2003-02-27 | 22,133,200 | 22.70 | 23.72 | 22.24 | 23.36 | 00:00:00 | 2003-02-28 | 19,477,700 | 23.47 | 24.06 | 23.00 | 23.45 | 00:00:00 | 2003-03-03 | 25,242,800 | 23.65 | 24.75 | 23.46 | 24.40 | 00:00:00 | 2003-03-04 | 22,835,200 | 24.24 | 24.39 | 23.17 | 23.40 | 00:00:00 | 2003-03-05 | 29,692,200 | 23.05 | 23.08 | 22.00 | 22.00 | 00:00:00 | 2003-03-06 | 32,675,900 | 21.80 | 21.80 | 20.56 | 20.70 | 00:00:00 | 2003-03-07 | 21,591,900 | 20.44 | 21.06 | 20.05 | 20.13 | 00:00:00 | 2003-03-10 | 14,606,200 | 20.20 | 20.20 | 19.22 | 19.41 | 00:00:00 | 2003-03-11 | 20,415,900 | 19.02 | 20.28 | 18.72 | 19.60 | 00:00:00 | 2003-03-12 | 13,806,000 | 19.71 | 19.91 | 18.91 | 19.12 | 00:00:00 | 2003-03-13 | 13,851,000 | 19.35 | 19.60 | 18.54 | 19.60 | 00:00:00 | 2003-03-14 | 17,842,900 | 19.99 | 20.98 | 19.72 | 20.56 | 00:00:00 | 2003-03-17 | 18,433,700 | 20.08 | 21.00 | 19.55 | 20.70 | 00:00:00 | 2003-03-18 | 17,833,500 | 20.74 | 21.29 | 19.96 | 20.14 | 00:00:00 | 2003-03-19 | 14,749,600 | 19.90 | 20.70 | 19.55 | 20.00 | 00:00:00 | 2003-03-20 | 15,030,000 | 19.59 | 20.15 | 19.06 | 19.09 | 00:00:00 | 2003-03-21 | 15,506,800 | 19.58 | 20.20 | 19.45 | 20.20 | 00:00:00 | 2003-03-24 | 7,340,600 | 19.87 | 20.34 | 19.44 | 19.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|