|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 7,340,600 | 19.87 | 20.34 | 19.44 | 19.60 | 00:00:00 | | 2003-03-25 | 8,599,000 | 19.65 | 20.14 | 19.09 | 20.04 | 00:00:00 | | 2003-03-26 | 12,970,600 | 20.06 | 20.25 | 19.80 | 19.80 | 00:00:00 | | 2003-03-27 | 5,165,100 | 19.58 | 19.70 | 19.23 | 19.55 | 00:00:00 | | 2003-03-28 | 5,411,100 | 19.72 | 19.72 | 19.26 | 19.66 | 00:00:00 | | 2003-03-31 | 7,172,300 | 19.09 | 19.09 | 18.67 | 18.88 | 00:00:00 | | 2003-04-01 | 7,220,500 | 19.00 | 19.11 | 18.50 | 18.65 | 00:00:00 | | 2003-04-02 | 11,411,000 | 18.92 | 18.97 | 18.23 | 18.83 | 00:00:00 | | 2003-04-03 | 11,223,300 | 18.78 | 19.47 | 18.78 | 19.20 | 00:00:00 | | 2003-04-04 | 10,550,300 | 19.08 | 19.27 | 18.55 | 18.75 | 00:00:00 | | 2003-04-07 | 9,162,000 | 19.49 | 19.56 | 19.30 | 19.40 | 00:00:00 | | 2003-04-08 | 6,647,400 | 19.42 | 19.68 | 19.12 | 19.53 | 00:00:00 | | 2003-04-09 | 7,436,600 | 19.30 | 19.60 | 19.20 | 19.32 | 00:00:00 | | 2003-04-10 | 4,963,800 | 19.18 | 19.46 | 19.12 | 19.25 | 00:00:00 | | 2003-04-11 | 9,631,800 | 19.50 | 19.50 | 18.80 | 18.93 | 00:00:00 | | 2003-04-14 | 7,644,100 | 19.00 | 19.00 | 18.65 | 18.75 | 00:00:00 | | 2003-04-15 | 15,774,100 | 19.10 | 19.72 | 19.05 | 19.69 | 00:00:00 | | 2003-04-16 | 7,963,300 | 20.00 | 20.08 | 19.40 | 19.49 | 00:00:00 | | 2003-04-17 | 6,526,600 | 19.68 | 19.87 | 19.51 | 19.81 | 00:00:00 | | 2003-04-18 | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 00:00:00 | | 2003-04-21 | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 00:00:00 | | 2003-04-22 | 5,352,500 | 19.85 | 20.10 | 19.53 | 20.08 | 00:00:00 | | 2003-04-23 | 10,993,600 | 20.30 | 20.65 | 20.22 | 20.24 | 00:00:00 | | 2003-04-24 | 5,324,800 | 20.29 | 20.50 | 19.97 | 20.00 | 00:00:00 | | 2003-04-25 | 5,149,800 | 20.27 | 20.27 | 19.56 | 19.86 | 00:00:00 | | 2003-04-28 | 7,760,700 | 19.91 | 20.61 | 19.91 | 20.60 | 00:00:00 | | 2003-04-29 | 9,339,800 | 20.80 | 20.98 | 20.56 | 20.61 | 00:00:00 | | 2003-04-30 | 7,938,100 | 20.60 | 20.94 | 20.55 | 20.59 | 00:00:00 | | 2003-05-01 | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 00:00:00 | | 2003-05-02 | 6,347,800 | 20.52 | 20.67 | 20.17 | 20.55 | 00:00:00 | | 2003-05-05 | 5,263,400 | 20.77 | 21.01 | 20.74 | 20.78 | 00:00:00 | | 2003-05-06 | 9,980,400 | 20.67 | 21.04 | 20.67 | 21.02 | 00:00:00 | | 2003-05-07 | 9,967,300 | 20.80 | 20.94 | 20.57 | 20.82 | 00:00:00 | | 2003-05-08 | 7,379,600 | 20.79 | 20.93 | 20.30 | 20.43 | 00:00:00 | | 2003-05-09 | 4,645,200 | 20.40 | 20.42 | 20.03 | 20.31 | 00:00:00 | | 2003-05-12 | 5,722,300 | 20.44 | 20.59 | 20.10 | 20.56 | 00:00:00 | | 2003-05-13 | 6,089,000 | 20.60 | 20.85 | 20.35 | 20.50 | 00:00:00 | | 2003-05-14 | 7,574,900 | 20.50 | 20.64 | 20.18 | 20.31 | 00:00:00 | | 2003-05-15 | 4,445,900 | 20.26 | 20.63 | 20.26 | 20.45 | 00:00:00 | | 2003-05-16 | 5,687,900 | 20.65 | 20.79 | 20.50 | 20.69 | 00:00:00 | | 2003-05-19 | 6,303,600 | 20.30 | 20.38 | 19.75 | 19.93 | 00:00:00 | | 2003-05-20 | 6,077,700 | 19.80 | 19.93 | 19.46 | 19.79 | 00:00:00 | | 2003-05-21 | 5,796,400 | 19.62 | 19.70 | 19.31 | 19.35 | 00:00:00 | | 2003-05-22 | 5,220,400 | 19.54 | 19.72 | 19.37 | 19.71 | 00:00:00 | | 2003-05-23 | 3,711,100 | 19.76 | 19.89 | 19.43 | 19.85 | 00:00:00 | | 2003-05-26 | 2,258,800 | 19.85 | 19.96 | 19.67 | 19.72 | 00:00:00 | | 2003-05-27 | 4,387,500 | 19.60 | 19.87 | 19.37 | 19.74 | 00:00:00 | | 2003-05-28 | 6,255,100 | 20.01 | 20.20 | 19.91 | 20.12 | 00:00:00 | | 2003-05-29 | 4,089,600 | 20.08 | 20.20 | 19.98 | 20.16 | 00:00:00 | | 2003-05-30 | 6,306,100 | 20.15 | 20.79 | 20.07 | 20.24 | 00:00:00 | | 2003-06-02 | 5,268,900 | 20.49 | 20.85 | 20.40 | 20.80 | 00:00:00 | | 2003-06-03 | 6,046,100 | 20.60 | 20.99 | 20.40 | 20.50 | 00:00:00 | | 2003-06-04 | 5,866,100 | 20.51 | 20.91 | 20.48 | 20.81 | 00:00:00 | | 2003-06-05 | 5,651,100 | 20.98 | 21.00 | 20.36 | 20.60 | 00:00:00 | | 2003-06-06 | 5,728,400 | 20.65 | 20.79 | 20.46 | 20.75 | 00:00:00 | | 2003-06-09 | 3,131,800 | 20.63 | 20.77 | 20.40 | 20.43 | 00:00:00 | | 2003-06-10 | 3,299,100 | 20.43 | 20.75 | 20.43 | 20.61 | 00:00:00 | | 2003-06-11 | 6,306,500 | 20.62 | 20.72 | 20.29 | 20.58 | 00:00:00 | | 2003-06-12 | 6,190,600 | 20.70 | 20.97 | 20.65 | 20.65 | 00:00:00 | | 2003-06-13 | 3,890,900 | 20.70 | 20.80 | 20.32 | 20.51 | 00:00:00 | | 2003-06-16 | 4,160,700 | 20.30 | 20.75 | 20.30 | 20.75 | 00:00:00 | | 2003-06-17 | 12,501,700 | 20.93 | 21.19 | 20.75 | 21.17 | 00:00:00 | | 2003-06-18 | 10,552,800 | 21.25 | 21.72 | 21.20 | 21.65 | 00:00:00 | | 2003-06-19 | 7,553,300 | 21.71 | 21.85 | 21.26 | 21.31 | 00:00:00 | | 2003-06-20 | 9,125,300 | 21.45 | 21.79 | 21.37 | 21.57 | 00:00:00 | | 2003-06-23 | 4,993,200 | 21.39 | 21.59 | 21.10 | 21.18 | 00:00:00 | | 2003-06-24 | 9,817,300 | 21.25 | 21.80 | 21.14 | 21.73 | 00:00:00 | | 2003-06-25 | 9,353,900 | 21.86 | 22.12 | 21.78 | 21.90 | 00:00:00 | | 2003-06-26 | 21,977,900 | 21.11 | 21.24 | 20.87 | 20.90 | 00:00:00 | | 2003-06-27 | 7,169,400 | 21.00 | 21.12 | 20.76 | 20.76 | 00:00:00 | | 2003-06-30 | 9,842,400 | 20.75 | 20.90 | 20.18 | 20.18 | 00:00:00 | | 2003-07-01 | 14,120,100 | 20.28 | 20.33 | 19.43 | 19.59 | 00:00:00 | | 2003-07-02 | 9,255,100 | 19.80 | 19.88 | 19.55 | 19.76 | 00:00:00 | | 2003-07-03 | 5,685,300 | 19.85 | 19.93 | 19.42 | 19.61 | 00:00:00 | | 2003-07-04 | 3,972,900 | 19.59 | 19.74 | 19.45 | 19.55 | 00:00:00 | | 2003-07-07 | 8,940,700 | 19.66 | 20.29 | 19.66 | 20.27 | 00:00:00 | | 2003-07-08 | 5,987,700 | 20.28 | 20.45 | 19.96 | 20.13 | 00:00:00 | | 2003-07-09 | 3,193,500 | 20.19 | 20.34 | 20.00 | 20.09 | 00:00:00 | | 2003-07-10 | 3,708,400 | 20.02 | 20.15 | 19.72 | 19.87 | 00:00:00 | | 2003-07-11 | 8,496,500 | 19.77 | 20.09 | 19.72 | 20.02 | 00:00:00 | | 2003-07-14 | 4,717,900 | 20.10 | 20.40 | 19.90 | 20.34 | 00:00:00 | | 2003-07-15 | 7,457,200 | 20.14 | 20.85 | 20.14 | 20.51 | 00:00:00 | | 2003-07-16 | 7,293,700 | 20.65 | 20.83 | 20.42 | 20.71 | 00:00:00 | | 2003-07-17 | 5,049,300 | 20.68 | 20.68 | 20.30 | 20.46 | 00:00:00 | | 2003-07-18 | 4,967,100 | 20.52 | 20.55 | 20.20 | 20.22 | 00:00:00 | | 2003-07-21 | 4,180,300 | 20.35 | 20.36 | 19.80 | 19.89 | 00:00:00 | | 2003-07-22 | 3,355,200 | 19.80 | 20.02 | 19.71 | 19.95 | 00:00:00 | | 2003-07-23 | 4,726,100 | 20.06 | 20.17 | 19.79 | 19.95 | 00:00:00 | | 2003-07-24 | 4,965,800 | 20.02 | 20.40 | 19.88 | 20.31 | 00:00:00 | | 2003-07-25 | 3,739,600 | 20.20 | 20.28 | 19.91 | 19.97 | 00:00:00 | | 2003-07-28 | 5,033,000 | 20.20 | 20.50 | 20.11 | 20.15 | 00:00:00 | | 2003-07-29 | 4,413,900 | 20.25 | 20.45 | 19.93 | 20.08 | 00:00:00 | | 2003-07-30 | 5,141,700 | 20.06 | 20.39 | 20.06 | 20.39 | 00:00:00 | | 2003-07-31 | 6,226,400 | 20.40 | 20.75 | 20.12 | 20.58 | 00:00:00 | | 2003-08-01 | 3,995,800 | 20.50 | 20.59 | 20.22 | 20.27 | 00:00:00 | | 2003-08-04 | 4,446,400 | 20.45 | 20.57 | 19.93 | 20.13 | 00:00:00 | | 2003-08-05 | 4,916,700 | 20.15 | 20.37 | 19.97 | 20.20 | 00:00:00 | | 2003-08-06 | 4,900,400 | 20.11 | 20.11 | 19.71 | 19.85 | 00:00:00 | | 2003-08-07 | 5,211,500 | 19.96 | 19.96 | 19.51 | 19.70 | 00:00:00 | | 2003-08-08 | 2,918,800 | 19.79 | 19.89 | 19.58 | 19.81 | 00:00:00 | | 2003-08-11 | 3,812,000 | 19.79 | 19.90 | 19.53 | 19.83 | 00:00:00 | | 2003-08-12 | 3,594,500 | 19.85 | 20.07 | 19.77 | 19.95 | 00:00:00 | | 2003-08-13 | 4,224,300 | 20.09 | 20.38 | 20.00 | 20.03 | 00:00:00 | | 2003-08-14 | 8,973,400 | 20.15 | 20.40 | 20.08 | 20.33 | 00:00:00 | | 2003-08-15 | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 00:00:00 | | 2003-08-18 | 4,278,300 | 20.48 | 20.54 | 20.28 | 20.44 | 00:00:00 | | 2003-08-19 | 3,236,600 | 20.50 | 20.54 | 20.36 | 20.47 | 00:00:00 | | 2003-08-20 | 3,635,100 | 20.43 | 20.48 | 20.06 | 20.17 | 00:00:00 | | 2003-08-21 | 3,981,400 | 20.19 | 20.41 | 20.19 | 20.25 | 00:00:00 | | 2003-08-22 | 2,610,400 | 20.20 | 20.41 | 20.16 | 20.25 | 00:00:00 | | 2003-08-25 | 2,636,800 | 20.16 | 20.18 | 19.96 | 20.04 | 00:00:00 | | 2003-08-26 | 3,497,400 | 20.06 | 20.16 | 19.82 | 19.89 | 00:00:00 | | 2003-08-27 | 3,308,800 | 19.96 | 20.05 | 19.74 | 19.89 | 00:00:00 | | 2003-08-28 | 3,921,800 | 19.84 | 20.03 | 19.70 | 19.76 | 00:00:00 | | 2003-08-29 | 4,787,700 | 19.91 | 19.91 | 19.56 | 19.57 | 00:00:00 | | 2003-09-01 | 3,014,900 | 19.61 | 19.85 | 19.61 | 19.78 | 00:00:00 | | 2003-09-02 | 5,673,300 | 19.81 | 20.19 | 19.77 | 20.19 | 00:00:00 | | 2003-09-03 | 9,017,100 | 20.20 | 20.50 | 20.15 | 20.40 | 00:00:00 | | 2003-09-04 | 7,443,000 | 20.38 | 20.71 | 20.28 | 20.66 | 00:00:00 | | 2003-09-05 | 6,897,100 | 20.58 | 20.82 | 20.31 | 20.31 | 00:00:00 | | 2003-09-08 | 11,058,300 | 20.35 | 21.19 | 20.32 | 21.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
