Mercado abrirá em 7 h 7 min

Assicurazioni Generali S.p.A. (G.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
22,53+0,06 (+0,27%)
No fechamento: 05:38PM CEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202422,5922,6122,4022,5322,533.046.962
17 de abr. de 202422,3722,6422,3722,4722,473.400.485
16 de abr. de 202422,4622,4922,2422,3622,363.879.781
15 de abr. de 202422,7922,8822,5922,6622,665.449.548
12 de abr. de 202422,7022,8822,6722,7622,762.380.503
11 de abr. de 202422,7622,9022,4222,6522,653.431.114
10 de abr. de 202422,8622,9322,6222,8222,822.555.758
09 de abr. de 202423,0823,1222,6722,7922,793.010.283
08 de abr. de 202422,9423,1222,9423,1223,121.665.923
05 de abr. de 202422,8822,9722,6922,9422,944.557.850
04 de abr. de 202423,3823,4723,1323,1623,162.916.843
03 de abr. de 202423,4323,5523,3923,4223,422.101.388
02 de abr. de 202423,4423,6923,3123,4223,422.978.982
28 de mar. de 202423,5923,6323,4623,4623,463.546.550
27 de mar. de 202423,5523,7023,5023,6723,672.477.297
26 de mar. de 202423,4623,6223,4223,5423,542.740.609
25 de mar. de 202423,2523,4923,2223,4623,463.284.336
22 de mar. de 202423,1623,2423,1123,2023,202.707.490
21 de mar. de 202423,0223,2523,0223,1723,173.599.574
20 de mar. de 202422,9522,9922,8822,9822,981.956.219
19 de mar. de 202422,7022,9522,6922,9522,952.325.434
18 de mar. de 202422,7622,8022,6622,7522,752.436.769
15 de mar. de 202422,6222,8822,6022,7322,7311.676.635
14 de mar. de 202422,6822,6922,5122,6622,663.557.433
13 de mar. de 202422,5222,7522,4422,6422,643.680.596
12 de mar. de 202422,5222,6322,3522,4222,425.046.500
11 de mar. de 202422,1122,3522,0822,3022,303.128.217
08 de mar. de 202422,1022,2422,0722,2222,222.146.739
07 de mar. de 202422,1622,2022,0722,0722,073.063.616
06 de mar. de 202422,1122,2722,0022,1622,163.447.026
05 de mar. de 202422,0022,1721,9422,1722,172.604.430
04 de mar. de 202421,9222,0921,7921,9921,992.594.791
01 de mar. de 202421,9922,0921,9121,9521,952.285.296
29 de fev. de 202421,8622,0221,8621,9221,924.609.587
28 de fev. de 202421,9821,9921,8021,8921,891.913.847
27 de fev. de 202422,0022,1521,8021,9221,923.450.063
26 de fev. de 202422,2022,3522,0922,1422,143.230.773
23 de fev. de 202421,5022,2821,4822,1422,147.086.909
22 de fev. de 202421,2721,5221,2621,4421,443.874.015
21 de fev. de 202420,9321,1920,9121,1921,192.928.720
20 de fev. de 202420,7020,9820,7020,9320,932.050.197
19 de fev. de 202420,8620,8720,6920,8020,802.189.642
16 de fev. de 202420,7420,9520,7220,8720,874.047.140
15 de fev. de 202420,6020,7120,5820,7120,712.225.183
14 de fev. de 202420,5120,5820,4720,5420,541.580.907
13 de fev. de 202420,5620,6320,4920,5520,551.903.403
12 de fev. de 202420,4820,5520,3520,5520,552.850.611
09 de fev. de 202420,6020,6720,2920,4020,402.565.284
08 de fev. de 202420,7020,7320,5120,5920,592.857.288
07 de fev. de 202420,5920,6620,4620,5420,542.696.219
06 de fev. de 202420,6220,7820,5520,6220,622.076.612
05 de fev. de 202420,6020,6520,4520,6120,611.981.065
02 de fev. de 202420,5520,7120,4720,6120,612.056.404
01 de fev. de 202420,6320,7120,3920,4820,483.224.011
31 de jan. de 202420,5920,7920,5620,6920,693.700.403
30 de jan. de 202420,6920,7020,3220,5520,553.703.803
29 de jan. de 202420,4920,7120,4520,5220,523.538.609
26 de jan. de 202420,3120,5120,2920,4320,432.228.399
25 de jan. de 202420,3020,4320,2320,3520,352.409.113
24 de jan. de 202420,4420,5120,3220,4120,411.981.250
23 de jan. de 202420,5020,6420,2920,3920,393.810.243
22 de jan. de 202420,4220,5320,2920,4720,472.550.474
19 de jan. de 202420,6320,6320,3120,3320,333.283.236
18 de jan. de 202420,0920,5720,0420,4220,425.180.865
17 de jan. de 202419,9520,1619,7720,1420,145.034.854
16 de jan. de 202419,8520,0619,7820,0620,065.489.041
15 de jan. de 202419,8019,8619,7519,8019,801.202.333
12 de jan. de 202419,7419,9019,6819,7019,702.419.913
11 de jan. de 202419,8519,8519,6619,7219,722.110.940
10 de jan. de 202419,6819,8019,6219,7419,741.771.579
09 de jan. de 202419,7819,9719,5619,6819,682.485.775
08 de jan. de 202419,7519,8219,5819,8019,801.689.639
05 de jan. de 202419,6619,8219,5719,7419,742.047.125
04 de jan. de 202419,4519,7619,4419,7619,763.834.464
03 de jan. de 202419,3919,5519,2519,3419,342.367.419
02 de jan. de 202419,1419,5319,1419,3619,362.805.610
29 de dez. de 202319,1119,2219,0819,1019,101.015.827
28 de dez. de 202319,2519,2719,0919,0919,091.488.021
27 de dez. de 202319,1119,2519,0819,2519,251.699.169
22 de dez. de 202319,1019,2319,1019,1619,161.818.389
21 de dez. de 202319,1619,2319,0719,0819,081.459.723
20 de dez. de 202319,2019,2819,0919,1919,191.715.580
19 de dez. de 202319,0819,1919,0419,1919,191.910.643
18 de dez. de 202319,0719,2219,0519,0919,092.264.501
15 de dez. de 202319,0819,1919,0019,0919,0915.390.932
14 de dez. de 202319,1719,2718,9919,0319,034.802.277
13 de dez. de 202319,2419,2619,1319,2219,222.849.318
12 de dez. de 202319,1519,2419,0819,2419,243.032.177
11 de dez. de 202319,1619,2619,0219,1519,153.167.909
08 de dez. de 202319,1119,1718,9819,1419,142.548.615
07 de dez. de 202319,0519,1518,9719,1119,112.583.055
06 de dez. de 202318,9719,2118,9519,0819,083.792.252
05 de dez. de 202318,8218,9418,7518,9418,942.931.572
04 de dez. de 202318,9018,9418,8318,8418,842.477.077
01 de dez. de 202319,0219,0918,9118,9518,952.127.818
30 de nov. de 202319,0419,0718,8919,0019,003.736.320
29 de nov. de 202318,9619,0318,8018,9718,972.723.962
28 de nov. de 202318,9819,0218,8219,0119,012.921.161
27 de nov. de 202319,0619,1018,8919,0419,042.339.749
24 de nov. de 202318,9119,0918,8819,0719,071.786.816
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...