|
 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 | | 2003-09-08 | 11,058,300 | 20.35 | 21.19 | 20.32 | 21.10 | 00:00:00 | | 2003-09-09 | 9,830,000 | 21.25 | 21.42 | 20.86 | 21.08 | 00:00:00 | | 2003-09-10 | 7,852,700 | 21.00 | 21.09 | 20.67 | 20.89 | 00:00:00 | | 2003-09-11 | 8,113,100 | 20.70 | 20.95 | 20.49 | 20.50 | 00:00:00 | | 2003-09-12 | 9,920,700 | 20.69 | 20.69 | 20.03 | 20.32 | 00:00:00 | | 2003-09-15 | 4,178,400 | 20.33 | 20.40 | 20.17 | 20.31 | 00:00:00 | | 2003-09-16 | 4,325,000 | 20.34 | 20.45 | 20.27 | 20.36 | 00:00:00 | | 2003-09-17 | 5,344,400 | 20.49 | 20.65 | 20.25 | 20.39 | 00:00:00 | | 2003-09-18 | 8,790,400 | 20.35 | 20.70 | 20.32 | 20.67 | 00:00:00 | | 2003-09-19 | 10,144,400 | 20.65 | 20.80 | 20.50 | 20.76 | 00:00:00 | | 2003-09-22 | 5,576,400 | 20.41 | 20.56 | 20.15 | 20.30 | 00:00:00 | | 2003-09-23 | 5,306,800 | 20.36 | 20.36 | 20.03 | 20.18 | 00:00:00 | | 2003-09-24 | 5,590,400 | 20.24 | 20.28 | 19.91 | 19.94 | 00:00:00 | | 2003-09-25 | 6,529,300 | 19.80 | 20.03 | 19.67 | 19.78 | 00:00:00 | | 2003-09-26 | 6,232,000 | 19.73 | 19.84 | 19.53 | 19.64 | 00:00:00 | | 2003-09-29 | 4,314,300 | 19.54 | 19.88 | 19.54 | 19.74 | 00:00:00 | | 2003-09-30 | 6,979,700 | 19.85 | 19.89 | 19.21 | 19.38 | 00:00:00 | | 2003-10-01 | 7,340,100 | 19.49 | 19.49 | 19.12 | 19.40 | 00:00:00 | | 2003-10-02 | 10,542,000 | 19.57 | 19.65 | 18.95 | 19.13 | 00:00:00 | | 2003-10-03 | 9,029,600 | 19.24 | 19.78 | 19.20 | 19.74 | 00:00:00 | | 2003-10-06 | 4,543,900 | 19.75 | 19.75 | 19.46 | 19.58 | 00:00:00 | | 2003-10-07 | 5,444,200 | 19.59 | 19.59 | 19.27 | 19.43 | 00:00:00 | | 2003-10-08 | 5,314,900 | 19.42 | 19.63 | 19.32 | 19.37 | 00:00:00 | | 2003-10-09 | 5,427,500 | 19.44 | 19.72 | 19.24 | 19.70 | 00:00:00 | | 2003-10-10 | 4,894,300 | 19.57 | 19.76 | 19.46 | 19.49 | 00:00:00 | | 2003-10-13 | 6,880,100 | 19.50 | 19.95 | 19.50 | 19.85 | 00:00:00 | | 2003-10-14 | 4,621,200 | 19.99 | 19.99 | 19.73 | 19.84 | 00:00:00 | | 2003-10-15 | 6,872,000 | 19.90 | 20.18 | 19.86 | 19.98 | 00:00:00 | | 2003-10-16 | 4,813,700 | 19.91 | 20.09 | 19.77 | 19.88 | 00:00:00 | | 2003-10-17 | 4,480,600 | 20.00 | 20.05 | 19.62 | 19.65 | 00:00:00 | | 2003-10-20 | 2,683,400 | 19.62 | 19.82 | 19.62 | 19.69 | 00:00:00 | | 2003-10-21 | 3,800,900 | 19.81 | 19.89 | 19.71 | 19.89 | 00:00:00 | | 2003-10-22 | 4,000,900 | 19.84 | 19.87 | 19.51 | 19.57 | 00:00:00 | | 2003-10-23 | 4,331,400 | 19.40 | 19.45 | 19.22 | 19.30 | 00:00:00 | | 2003-10-24 | 3,189,400 | 19.38 | 19.40 | 19.22 | 19.38 | 00:00:00 | | 2003-10-27 | 2,928,100 | 19.39 | 19.49 | 19.31 | 19.38 | 00:00:00 | | 2003-10-28 | 3,954,400 | 19.41 | 19.46 | 19.26 | 19.38 | 00:00:00 | | 2003-10-29 | 2,878,800 | 19.49 | 19.50 | 19.33 | 19.43 | 00:00:00 | | 2003-10-30 | 8,228,300 | 19.46 | 19.84 | 19.38 | 19.59 | 00:00:00 | | 2003-10-31 | 6,676,200 | 19.55 | 19.89 | 19.51 | 19.80 | 00:00:00 | | 2003-11-03 | 6,383,700 | 19.85 | 20.12 | 19.80 | 20.12 | 00:00:00 | | 2003-11-04 | 5,743,800 | 20.12 | 20.23 | 19.98 | 20.13 | 00:00:00 | | 2003-11-05 | 4,378,800 | 20.13 | 20.20 | 19.96 | 20.05 | 00:00:00 | | 2003-11-06 | 5,472,500 | 20.08 | 20.16 | 19.90 | 19.94 | 00:00:00 | | 2003-11-07 | 5,881,800 | 20.00 | 20.23 | 20.00 | 20.16 | 00:00:00 | | 2003-11-10 | 3,250,400 | 20.10 | 20.11 | 19.98 | 20.04 | 00:00:00 | | 2003-11-11 | 4,422,100 | 19.90 | 20.23 | 19.88 | 20.21 | 00:00:00 | | 2003-11-12 | 13,079,800 | 20.12 | 20.79 | 20.09 | 20.66 | 00:00:00 | | 2003-11-13 | 8,608,900 | 20.81 | 20.86 | 20.54 | 20.81 | 00:00:00 | | 2003-11-14 | 12,065,800 | 20.73 | 21.11 | 20.64 | 20.89 | 00:00:00 | | 2003-11-17 | 9,318,300 | 20.79 | 21.05 | 20.63 | 20.82 | 00:00:00 | | 2003-11-18 | 11,103,700 | 21.03 | 21.25 | 20.90 | 20.95 | 00:00:00 | | 2003-11-19 | 8,307,700 | 20.76 | 20.97 | 20.64 | 20.71 | 00:00:00 | | 2003-11-20 | 7,078,900 | 20.84 | 20.86 | 20.35 | 20.49 | 00:00:00 | | 2003-11-21 | 4,329,600 | 20.41 | 20.71 | 20.41 | 20.58 | 00:00:00 | | 2003-11-24 | 5,352,000 | 20.65 | 20.93 | 20.61 | 20.89 | 00:00:00 | | 2003-11-25 | 6,665,300 | 20.86 | 20.96 | 20.68 | 20.73 | 00:00:00 | | 2003-11-26 | 6,342,600 | 20.71 | 21.10 | 20.71 | 20.87 | 00:00:00 | | 2003-11-27 | 2,737,200 | 20.98 | 21.03 | 20.85 | 20.87 | 00:00:00 | | 2003-11-28 | 4,497,700 | 20.83 | 20.95 | 20.73 | 20.84 | 00:00:00 | | 2003-12-01 | 5,834,200 | 20.98 | 21.01 | 20.87 | 20.93 | 00:00:00 | | 2003-12-02 | 10,986,500 | 20.98 | 21.32 | 20.90 | 21.29 | 00:00:00 | | 2003-12-03 | 15,250,600 | 21.35 | 21.98 | 21.31 | 21.90 | 00:00:00 | | 2003-12-04 | 13,085,300 | 21.60 | 21.81 | 21.49 | 21.52 | 00:00:00 | | 2003-12-05 | 6,784,700 | 21.57 | 21.59 | 21.25 | 21.30 | 00:00:00 | | 2003-12-08 | 3,586,000 | 21.28 | 21.43 | 21.16 | 21.35 | 00:00:00 | | 2003-12-09 | 4,269,600 | 21.51 | 21.53 | 21.32 | 21.37 | 00:00:00 | | 2003-12-10 | 4,182,000 | 21.34 | 21.41 | 21.21 | 21.28 | 00:00:00 | | 2003-12-11 | 3,518,600 | 21.34 | 21.50 | 21.32 | 21.47 | 00:00:00 | | 2003-12-12 | 4,067,100 | 21.50 | 21.55 | 21.25 | 21.42 | 00:00:00 | | 2003-12-15 | 4,173,700 | 21.69 | 21.71 | 21.43 | 21.50 | 00:00:00 | | 2003-12-16 | 4,553,200 | 21.48 | 21.55 | 21.35 | 21.50 | 00:00:00 | | 2003-12-17 | 3,314,500 | 21.44 | 21.50 | 21.29 | 21.39 | 00:00:00 | | 2003-12-18 | 4,988,400 | 21.32 | 21.61 | 21.24 | 21.51 | 00:00:00 | | 2003-12-19 | 9,831,400 | 21.60 | 21.62 | 21.27 | 21.29 | 00:00:00 | | 2003-12-22 | 4,113,600 | 21.24 | 21.31 | 20.90 | 20.95 | 00:00:00 | | 2003-12-23 | 3,446,200 | 20.86 | 21.06 | 20.86 | 20.94 | 00:00:00 | | 2003-12-24 | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 00:00:00 | | 2003-12-25 | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 00:00:00 | | 2003-12-26 | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 00:00:00 | | 2003-12-29 | 2,405,400 | 21.05 | 21.16 | 20.88 | 21.11 | 00:00:00 | | 2003-12-30 | 2,825,800 | 21.23 | 21.24 | 20.98 | 21.00 | 00:00:00 | | 2003-12-31 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2004-01-01 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2004-01-02 | 1,919,300 | 20.94 | 21.34 | 20.94 | 21.30 | 00:00:00 | | 2004-01-05 | 3,256,000 | 21.35 | 21.52 | 21.18 | 21.48 | 00:00:00 | | 2004-01-06 | 2,166,400 | 21.45 | 21.61 | 21.36 | 21.49 | 00:00:00 | | 2004-01-07 | 4,325,700 | 21.45 | 21.62 | 21.42 | 21.49 | 00:00:00 | | 2004-01-08 | 5,515,100 | 21.58 | 21.66 | 21.26 | 21.35 | 00:00:00 | | 2004-01-09 | 4,591,300 | 21.48 | 21.50 | 21.12 | 21.29 | 00:00:00 | | 2004-01-12 | 3,566,100 | 21.24 | 21.45 | 21.24 | 21.26 | 00:00:00 | | 2004-01-13 | 5,597,400 | 21.39 | 21.61 | 21.30 | 21.37 | 00:00:00 | | 2004-01-14 | 6,076,800 | 21.31 | 21.66 | 21.25 | 21.58 | 00:00:00 | | 2004-01-15 | 9,895,200 | 21.55 | 21.94 | 21.46 | 21.80 | 00:00:00 | | 2004-01-16 | 12,660,300 | 21.97 | 22.47 | 21.94 | 22.23 | 00:00:00 | | 2004-01-19 | 5,579,100 | 22.31 | 22.50 | 22.18 | 22.33 | 00:00:00 | | 2004-01-20 | 6,659,600 | 22.34 | 22.35 | 21.90 | 22.09 | 00:00:00 | | 2004-01-21 | 5,311,700 | 22.01 | 22.13 | 21.90 | 22.12 | 00:00:00 | | 2004-01-22 | 6,032,400 | 22.15 | 22.32 | 22.04 | 22.23 | 00:00:00 | | 2004-01-23 | 3,491,900 | 22.25 | 22.35 | 22.16 | 22.21 | 00:00:00 | | 2004-01-26 | 3,295,200 | 22.25 | 22.25 | 22.03 | 22.13 | 00:00:00 | | 2004-01-27 | 4,386,700 | 22.15 | 22.34 | 22.15 | 22.24 | 00:00:00 | | 2004-01-28 | 3,501,000 | 22.03 | 22.32 | 22.03 | 22.26 | 00:00:00 | | 2004-01-29 | 5,007,500 | 22.08 | 22.17 | 21.92 | 21.98 | 00:00:00 | | 2004-01-30 | 5,048,500 | 22.03 | 22.07 | 21.71 | 21.82 | 00:00:00 | | 2004-02-02 | 3,604,600 | 21.88 | 21.97 | 21.74 | 21.90 | 00:00:00 | | 2004-02-03 | 6,343,800 | 21.90 | 21.93 | 21.55 | 21.65 | 00:00:00 | | 2004-02-04 | 5,097,200 | 21.53 | 21.74 | 21.44 | 21.63 | 00:00:00 | | 2004-02-05 | 6,115,000 | 21.63 | 21.87 | 21.47 | 21.53 | 00:00:00 | | 2004-02-06 | 4,452,600 | 21.60 | 21.80 | 21.50 | 21.64 | 00:00:00 | | 2004-02-09 | 5,622,500 | 21.66 | 21.97 | 21.66 | 21.90 | 00:00:00 | | 2004-02-10 | 4,697,400 | 21.85 | 21.96 | 21.77 | 21.89 | 00:00:00 | | 2004-02-11 | 4,236,600 | 21.88 | 21.97 | 21.77 | 21.93 | 00:00:00 | | 2004-02-12 | 6,264,100 | 21.97 | 22.07 | 21.79 | 21.89 | 00:00:00 | | 2004-02-13 | 4,703,000 | 21.85 | 21.94 | 21.55 | 21.67 | 00:00:00 | | 2004-02-16 | 4,008,500 | 21.62 | 21.74 | 21.57 | 21.70 | 00:00:00 | | 2004-02-17 | 5,677,300 | 21.74 | 21.94 | 21.65 | 21.82 | 00:00:00 | | 2004-02-18 | 6,936,900 | 21.84 | 21.92 | 21.66 | 21.68 | 00:00:00 | | 2004-02-19 | 6,702,200 | 21.70 | 22.00 | 21.70 | 21.95 | 00:00:00 | | 2004-02-20 | 10,609,600 | 21.90 | 22.23 | 21.84 | 22.01 | 00:00:00 | | 2004-02-23 | 5,424,300 | 22.02 | 22.22 | 22.02 | 22.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
