Mercado fechado

Assicurazioni Generali S.p.A. (ASG.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
23,24-0,10 (-0,43%)
No fechamento: 05:35PM CEST
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202423,2823,2823,2423,2423,24179
20 de jun. de 202423,3023,3423,3023,3423,341
19 de jun. de 202423,1723,1723,0623,0623,061.820
18 de jun. de 202422,7822,7822,7822,7822,78-
17 de jun. de 202422,7322,8422,6422,7822,782.988
14 de jun. de 202423,2423,2422,4722,5922,593.254
13 de jun. de 202423,5023,5023,1123,2123,2110.061
12 de jun. de 202423,3523,5323,3523,5323,53664
11 de jun. de 202423,7523,7523,2423,2423,242.766
10 de jun. de 202423,6523,7423,5523,6323,631.140
07 de jun. de 202423,9924,0023,7123,8023,80855
06 de jun. de 202423,7023,7023,5823,5823,5877
05 de jun. de 202423,8323,8523,8323,8523,85527
04 de jun. de 202423,6623,6623,5023,6423,641.393
03 de jun. de 202423,7723,7823,6423,6423,641.074
31 de mai. de 202423,6023,6623,6023,6223,62582
30 de mai. de 202423,4023,4923,4023,4823,481.012
29 de mai. de 202423,4823,4823,2823,3523,352.649
28 de mai. de 202423,3923,5523,3923,5523,55403
27 de mai. de 202423,3823,5423,3423,5423,54391
24 de mai. de 202423,2123,3823,2123,3823,38822
23 de mai. de 202423,3523,4323,3523,3623,361.667
22 de mai. de 202423,5523,5523,1923,2323,232.713
21 de mai. de 202423,1423,4823,0223,4823,481.035
20 de mai. de 202423,9923,9923,8423,8423,844.300
17 de mai. de 202424,8624,9724,7524,8924,89325
16 de mai. de 202424,8124,9024,7824,8524,851.704
15 de mai. de 202424,8424,9424,5924,5924,59441
14 de mai. de 202424,4724,6824,3424,6824,68452
13 de mai. de 202424,4624,5024,4024,4824,481.400
10 de mai. de 202424,3424,4324,3024,4024,406.328
09 de mai. de 202423,9024,1123,9024,0824,08260
08 de mai. de 202423,9623,9623,8623,9023,901.809
07 de mai. de 202423,4123,9523,4123,9523,951.415
06 de mai. de 202423,0823,3423,0823,3423,34611
03 de mai. de 202423,2723,2723,0123,0123,0170
02 de mai. de 202423,0123,2123,0123,2123,21406
30 de abr. de 202423,0023,0022,8823,0023,00710
29 de abr. de 202422,9723,0222,9422,9422,94780
26 de abr. de 202422,7522,8022,7522,8022,8031
25 de abr. de 202422,8922,8922,5922,7422,741.587
24 de abr. de 202423,0823,0923,0023,0323,03407
23 de abr. de 202422,9523,1022,9523,1023,1010
22 de abr. de 202422,7722,7722,7722,7722,77-
19 de abr. de 202422,5122,6722,5122,6722,6795
18 de abr. de 202422,4322,6022,4322,5322,532.484
17 de abr. de 202422,6022,6022,4722,4722,47200
16 de abr. de 202422,4622,4622,3622,3622,36814
15 de abr. de 202422,8422,8422,6722,6722,6733
12 de abr. de 202422,8322,8822,7722,7722,77432
11 de abr. de 202422,5122,6522,5122,6522,651.447
10 de abr. de 202422,8122,8322,8122,8222,82216
09 de abr. de 202422,8222,8222,8022,8022,801.000
08 de abr. de 202422,9423,1322,9423,1323,131.111
05 de abr. de 202422,7822,9422,6622,9422,942.652
04 de abr. de 202423,4523,4523,1723,1723,171.629
03 de abr. de 202423,4923,5323,3623,4323,43781
02 de abr. de 202423,6423,6423,3923,4323,431.583
28 de mar. de 202423,5223,5223,4523,4523,45151
27 de mar. de 202423,6623,6823,6423,6823,68235
26 de mar. de 202423,4723,5723,4723,5523,55740
25 de mar. de 202423,3723,4623,3723,4623,463.406
22 de mar. de 202423,1523,2023,1523,2023,2040
21 de mar. de 202423,1523,1723,0423,1723,171.453
20 de mar. de 202422,8622,9822,8622,9822,981
19 de mar. de 202422,6722,9622,6722,9622,96632
18 de mar. de 202422,7422,8222,7022,7522,752.599
15 de mar. de 202422,6822,8422,5722,7322,732.484
14 de mar. de 202422,5622,6622,5622,6622,66385
13 de mar. de 202422,4722,7522,4722,6522,652.064
12 de mar. de 202422,5522,6322,4122,4122,41928
11 de mar. de 202422,1522,3022,1522,3022,30175
08 de mar. de 202422,1322,2322,1022,2322,23743
07 de mar. de 202422,1622,1622,0722,0722,07340
06 de mar. de 202422,1122,2222,0422,1722,17295
05 de mar. de 202422,0422,1522,0422,1522,151.470
04 de mar. de 202421,8622,0521,8421,9921,992.764
01 de mar. de 202421,9721,9821,9521,9521,95278
29 de fev. de 202421,9021,9321,9021,9321,93400
28 de fev. de 202421,8921,9021,8921,8921,89308
27 de fev. de 202421,8621,9221,8021,9221,921.264
26 de fev. de 202422,2822,2822,1422,1422,14486
23 de fev. de 202421,6422,2221,6422,1322,135.434
22 de fev. de 202421,3921,4721,3621,4421,442.604
21 de fev. de 202420,9521,1920,9521,1921,193.000
20 de fev. de 202420,8120,9420,8120,9320,931.368
19 de fev. de 202420,8020,8020,8020,8020,80-
16 de fev. de 202420,7520,8720,7520,8720,87105
15 de fev. de 202420,6420,7320,6120,7320,73212
14 de fev. de 202420,4820,5520,4820,5520,5550
13 de fev. de 202420,6020,6020,5520,5520,55277
12 de fev. de 202420,5020,5520,5020,5520,557.020
09 de fev. de 202420,6020,6020,4120,4120,411.450
08 de fev. de 202420,6720,6720,5920,5920,59250
07 de fev. de 202420,6520,6520,4720,5520,557.106
06 de fev. de 202420,6920,7120,6320,6320,638.051
05 de fev. de 202420,5420,6520,5420,6220,62993
02 de fev. de 202420,5620,6320,5020,6220,622.540
01 de fev. de 202420,6520,6520,4720,4720,47313
31 de jan. de 202420,6020,7720,6020,6920,692.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...