|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 6,112,700 | 33.50 | 33.60 | 31.00 | 31.15 | 00:00:00 | 2000-01-04 | 4,949,100 | 30.90 | 31.35 | 30.50 | 30.70 | 00:00:00 | 2000-01-05 | 5,035,400 | 30.00 | 30.70 | 29.85 | 30.15 | 00:00:00 | 2000-01-06 | 2,232,600 | 30.50 | 30.50 | 30.00 | 30.20 | 00:00:00 | 2000-01-07 | 3,657,400 | 30.60 | 30.90 | 30.35 | 30.85 | 00:00:00 | 2000-01-10 | 3,058,900 | 31.00 | 31.10 | 30.00 | 30.15 | 00:00:00 | 2000-01-11 | 3,695,500 | 30.40 | 30.40 | 29.80 | 30.15 | 00:00:00 | 2000-01-12 | 3,181,700 | 30.20 | 30.30 | 29.60 | 30.30 | 00:00:00 | 2000-01-13 | 3,254,600 | 30.50 | 30.90 | 30.05 | 30.60 | 00:00:00 | 2000-01-14 | 3,819,100 | 30.90 | 30.95 | 29.95 | 30.25 | 00:00:00 | 2000-01-17 | 4,566,200 | 30.40 | 30.50 | 29.50 | 29.50 | 00:00:00 | 2000-01-18 | 4,242,200 | 29.65 | 30.10 | 29.30 | 29.30 | 00:00:00 | 2000-01-19 | 4,728,300 | 29.44 | 29.50 | 29.00 | 29.22 | 00:00:00 | 2000-01-20 | 5,248,400 | 29.95 | 30.35 | 29.51 | 29.70 | 00:00:00 | 2000-01-21 | 4,468,300 | 29.71 | 29.79 | 29.07 | 29.10 | 00:00:00 | 2000-01-24 | 3,220,100 | 29.39 | 29.44 | 29.00 | 29.00 | 00:00:00 | 2000-01-25 | 3,925,100 | 29.00 | 29.10 | 28.75 | 28.96 | 00:00:00 | 2000-01-26 | 3,352,700 | 29.30 | 29.30 | 28.44 | 28.44 | 00:00:00 | 2000-01-27 | 2,688,200 | 28.90 | 29.10 | 28.55 | 29.03 | 00:00:00 | 2000-01-28 | 2,864,900 | 29.00 | 29.00 | 28.50 | 28.99 | 00:00:00 | 2000-01-31 | 2,239,900 | 28.70 | 28.85 | 28.30 | 28.82 | 00:00:00 | 2000-02-01 | 2,912,500 | 29.00 | 30.14 | 28.56 | 30.14 | 00:00:00 | 2000-02-02 | 4,702,000 | 30.00 | 30.48 | 29.80 | 30.45 | 00:00:00 | 2000-02-03 | 6,174,000 | 30.20 | 30.90 | 30.20 | 30.60 | 00:00:00 | 2000-02-04 | 4,095,300 | 30.35 | 30.60 | 29.60 | 29.80 | 00:00:00 | 2000-02-07 | 3,185,600 | 29.80 | 30.00 | 29.32 | 29.45 | 00:00:00 | 2000-02-08 | 3,531,500 | 29.45 | 30.32 | 29.30 | 30.12 | 00:00:00 | 2000-02-09 | 3,633,900 | 30.35 | 30.80 | 30.00 | 30.45 | 00:00:00 | 2000-02-10 | 3,791,300 | 30.00 | 30.40 | 29.70 | 30.25 | 00:00:00 | 2000-02-11 | 4,015,900 | 30.00 | 30.10 | 29.50 | 30.10 | 00:00:00 | 2000-02-14 | 4,573,900 | 29.70 | 29.80 | 28.90 | 29.20 | 00:00:00 | 2000-02-15 | 3,993,000 | 29.20 | 29.50 | 28.80 | 28.80 | 00:00:00 | 2000-02-16 | 4,315,400 | 29.30 | 29.85 | 29.25 | 29.53 | 00:00:00 | 2000-02-17 | 5,821,200 | 29.80 | 30.09 | 29.70 | 30.00 | 00:00:00 | 2000-02-18 | 5,599,400 | 30.10 | 30.10 | 29.01 | 29.10 | 00:00:00 | 2000-02-21 | 2,853,400 | 29.00 | 29.38 | 28.96 | 29.03 | 00:00:00 | 2000-02-22 | 5,422,800 | 29.16 | 29.40 | 28.40 | 28.40 | 00:00:00 | 2000-02-23 | 5,476,700 | 28.95 | 29.07 | 28.23 | 28.83 | 00:00:00 | 2000-02-24 | 4,923,600 | 28.90 | 28.90 | 28.10 | 28.30 | 00:00:00 | 2000-02-25 | 5,305,400 | 28.39 | 28.50 | 28.00 | 28.08 | 00:00:00 | 2000-02-28 | 5,470,200 | 28.20 | 28.40 | 27.65 | 27.94 | 00:00:00 | 2000-02-29 | 5,219,300 | 28.30 | 29.01 | 28.00 | 28.25 | 00:00:00 | 2000-03-01 | 2,953,200 | 28.80 | 29.00 | 28.08 | 28.42 | 00:00:00 | 2000-03-02 | 3,724,600 | 29.16 | 29.16 | 28.25 | 28.80 | 00:00:00 | 2000-03-03 | 3,424,600 | 29.00 | 29.10 | 28.49 | 28.84 | 00:00:00 | 2000-03-06 | 7,896,200 | 28.50 | 30.50 | 28.38 | 30.50 | 00:00:00 | 2000-03-07 | 7,747,900 | 30.25 | 31.00 | 29.60 | 30.25 | 00:00:00 | 2000-03-08 | 3,490,000 | 30.00 | 30.00 | 29.10 | 29.55 | 00:00:00 | 2000-03-09 | 3,332,300 | 30.02 | 30.09 | 29.35 | 29.81 | 00:00:00 | 2000-03-10 | 3,483,000 | 30.10 | 30.25 | 29.25 | 29.50 | 00:00:00 | 2000-03-13 | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | 2000-03-14 | 2,415,500 | 28.66 | 29.20 | 28.51 | 29.06 | 00:00:00 | 2000-03-15 | 3,356,100 | 28.95 | 29.27 | 28.66 | 29.16 | 00:00:00 | 2000-03-16 | 5,861,900 | 29.80 | 30.00 | 29.04 | 29.93 | 00:00:00 | 2000-03-17 | 8,317,000 | 30.49 | 30.49 | 29.10 | 30.40 | 00:00:00 | 2000-03-20 | 3,719,200 | 29.20 | 29.40 | 28.41 | 28.96 | 00:00:00 | 2000-03-21 | 5,003,100 | 28.71 | 28.79 | 28.10 | 28.11 | 00:00:00 | 2000-03-22 | 7,593,300 | 28.45 | 28.60 | 27.70 | 28.00 | 00:00:00 | 2000-03-23 | 4,933,200 | 28.15 | 28.40 | 27.85 | 28.12 | 00:00:00 | 2000-03-24 | 5,857,100 | 28.55 | 29.53 | 28.25 | 29.30 | 00:00:00 | 2000-03-27 | 2,244,200 | 29.35 | 29.52 | 29.10 | 29.15 | 00:00:00 | 2000-03-28 | 2,155,300 | 29.15 | 29.39 | 28.56 | 28.68 | 00:00:00 | 2000-03-29 | 3,000,200 | 28.80 | 29.40 | 28.62 | 29.25 | 00:00:00 | 2000-03-30 | 3,396,300 | 29.02 | 29.33 | 28.92 | 29.25 | 00:00:00 | 2000-03-31 | 3,028,300 | 29.06 | 29.35 | 28.67 | 28.98 | 00:00:00 | 2000-04-03 | 3,359,100 | 28.95 | 29.50 | 28.67 | 29.50 | 00:00:00 | 2000-04-04 | 12,680,100 | 30.20 | 30.71 | 29.90 | 30.70 | 00:00:00 | 2000-04-05 | 5,926,100 | 30.50 | 30.65 | 29.90 | 30.60 | 00:00:00 | 2000-04-06 | 4,473,500 | 30.50 | 30.50 | 29.80 | 30.15 | 00:00:00 | 2000-04-07 | 3,020,500 | 29.80 | 30.10 | 29.70 | 30.00 | 00:00:00 | 2000-04-10 | 3,847,300 | 29.95 | 30.50 | 29.40 | 30.48 | 00:00:00 | 2000-04-11 | 3,692,200 | 30.20 | 30.55 | 30.00 | 30.05 | 00:00:00 | 2000-04-12 | 5,473,100 | 30.30 | 30.65 | 29.95 | 30.65 | 00:00:00 | 2000-04-13 | 8,451,800 | 30.05 | 31.20 | 30.05 | 31.00 | 00:00:00 | 2000-04-14 | 5,798,100 | 30.90 | 31.05 | 30.40 | 30.60 | 00:00:00 | 2000-04-17 | 7,296,400 | 29.60 | 31.20 | 29.55 | 30.65 | 00:00:00 | 2000-04-18 | 4,035,700 | 30.50 | 30.75 | 30.15 | 30.50 | 00:00:00 | 2000-04-19 | 3,734,400 | 30.55 | 30.70 | 30.30 | 30.60 | 00:00:00 | 2000-04-20 | 6,195,700 | 30.50 | 31.45 | 30.35 | 31.40 | 00:00:00 | 2000-04-21 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | 2000-04-24 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | 2000-04-25 | 1,726,900 | 31.05 | 31.90 | 31.05 | 31.80 | 00:00:00 | 2000-04-26 | 2,036,500 | 31.95 | 31.95 | 31.20 | 31.60 | 00:00:00 | 2000-04-27 | 3,457,500 | 31.30 | 31.70 | 30.75 | 31.35 | 00:00:00 | 2000-04-28 | 3,532,200 | 31.40 | 31.60 | 30.85 | 31.30 | 00:00:00 | 2000-05-01 | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 00:00:00 | 2000-05-02 | 2,855,000 | 31.30 | 31.40 | 30.85 | 31.30 | 00:00:00 | 2000-05-03 | 4,274,800 | 31.15 | 31.25 | 30.20 | 30.50 | 00:00:00 | 2000-05-04 | 2,328,800 | 30.35 | 30.75 | 30.30 | 30.45 | 00:00:00 | 2000-05-05 | 3,363,100 | 30.45 | 30.55 | 29.90 | 30.35 | 00:00:00 | 2000-05-08 | 4,238,700 | 30.05 | 30.30 | 29.95 | 30.20 | 00:00:00 | 2000-05-09 | 0 | 30.20 | 30.20 | 30.20 | 30.20 | 00:00:00 | 2000-05-10 | 3,217,100 | 29.95 | 30.50 | 29.95 | 30.38 | 00:00:00 | 2000-05-11 | 3,439,300 | 30.10 | 30.45 | 29.95 | 30.35 | 00:00:00 | 2000-05-12 | 5,882,100 | 30.45 | 31.15 | 30.10 | 30.95 | 00:00:00 | 2000-05-15 | 2,794,300 | 30.95 | 31.25 | 30.65 | 30.65 | 00:00:00 | 2000-05-16 | 3,821,600 | 31.00 | 31.35 | 30.95 | 31.15 | 00:00:00 | 2000-05-17 | 3,183,600 | 31.00 | 31.25 | 30.85 | 31.00 | 00:00:00 | 2000-05-18 | 5,645,700 | 30.85 | 31.95 | 30.85 | 31.85 | 00:00:00 | 2000-05-19 | 6,785,900 | 32.00 | 32.00 | 31.25 | 31.80 | 00:00:00 | 2000-05-22 | 4,333,400 | 31.25 | 31.70 | 30.95 | 31.30 | 00:00:00 | 2000-05-23 | 4,681,000 | 31.25 | 31.85 | 31.10 | 31.70 | 00:00:00 | 2000-05-24 | 6,130,500 | 31.45 | 32.10 | 31.15 | 31.95 | 00:00:00 | 2000-05-25 | 7,660,100 | 32.10 | 32.70 | 32.10 | 32.60 | 00:00:00 | 2000-05-26 | 6,768,200 | 32.25 | 33.00 | 32.15 | 32.80 | 00:00:00 | 2000-05-29 | 3,262,900 | 33.00 | 33.00 | 32.25 | 32.45 | 00:00:00 | 2000-05-30 | 3,728,400 | 32.35 | 32.85 | 32.30 | 32.75 | 00:00:00 | 2000-05-31 | 3,294,400 | 32.50 | 32.70 | 32.30 | 32.30 | 00:00:00 | 2000-06-01 | 3,179,900 | 32.15 | 32.65 | 32.15 | 32.30 | 00:00:00 | 2000-06-02 | 4,523,100 | 32.15 | 32.80 | 32.15 | 32.35 | 00:00:00 | 2000-06-05 | 3,804,300 | 32.55 | 32.70 | 32.30 | 32.60 | 00:00:00 | 2000-06-06 | 7,229,900 | 32.50 | 33.20 | 32.50 | 32.90 | 00:00:00 | 2000-06-07 | 6,598,100 | 32.80 | 33.20 | 32.60 | 32.95 | 00:00:00 | 2000-06-08 | 3,381,700 | 32.95 | 33.10 | 32.55 | 32.75 | 00:00:00 | 2000-06-09 | 2,704,600 | 32.70 | 33.00 | 32.55 | 32.60 | 00:00:00 | 2000-06-12 | 2,204,800 | 32.60 | 32.75 | 32.10 | 32.30 | 00:00:00 | 2000-06-13 | 3,544,000 | 32.15 | 32.85 | 32.15 | 32.55 | 00:00:00 | 2000-06-14 | 9,231,500 | 32.70 | 33.50 | 32.65 | 33.45 | 00:00:00 | 2000-06-15 | 17,602,900 | 33.55 | 34.60 | 33.40 | 33.90 | 00:00:00 | 2000-06-16 | 8,459,800 | 34.10 | 34.15 | 33.35 | 33.35 | 00:00:00 | 2000-06-19 | 0 | 33.35 | 33.35 | 33.35 | 33.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|