U.S. Markets open in 7 mins.

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


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
14.33-0.06 (-0.42%)
As of 3:07PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 26, 201714.3514.4114.1614.3314.333,695,181
May 25, 201714.5114.5214.3314.3914.395,634,717
May 24, 201714.6614.6614.4314.4314.436,528,540
May 23, 201714.6314.7114.6014.6714.677,459,778
May 22, 201714.5714.7614.4614.6214.6211,545,560
May 22, 20170.8 Dividend
May 19, 201715.0915.2515.0215.1315.1310,390,572
May 18, 201714.7615.0814.6415.0515.0517,111,637
May 17, 201714.8915.0114.7814.9014.909,968,753
May 16, 201714.9015.1014.8714.9914.999,002,842
May 15, 201714.8714.9514.7814.8414.845,918,594
May 12, 201714.8714.9414.7414.7514.757,663,463
May 11, 201715.1115.2014.6514.8414.8418,609,811
May 10, 201715.3415.4115.2715.2915.296,369,062
May 09, 201715.3615.4515.2915.3315.336,043,272
May 08, 201715.3515.4515.1515.2815.288,451,119
May 05, 201715.0915.2515.0215.2515.258,717,049
May 04, 201714.7415.0514.6915.0015.009,272,455
May 03, 201714.5314.7314.4514.7214.726,479,094
May 02, 201714.5314.7314.4714.5514.557,491,328
Apr 28, 201714.5814.6914.5314.5314.534,732,198
Apr 27, 201714.5814.6414.5114.5814.585,828,621
Apr 26, 201714.7914.8214.5614.6014.607,682,925
Apr 25, 201714.7914.8914.7114.8214.825,536,735
Apr 24, 201714.7314.8714.6414.7814.7814,369,101
Apr 21, 201714.1214.3813.9914.2514.258,308,780
Apr 20, 201714.1214.3014.0514.1114.118,074,475
Apr 19, 201713.8914.1513.8814.1114.116,623,438
Apr 18, 201714.0514.1413.8713.8713.877,086,800
Apr 13, 201714.1114.1513.9714.0514.056,244,666
Apr 12, 201714.2714.3414.1114.1814.186,275,754
Apr 11, 201714.2714.2714.0614.2514.258,320,300
Apr 10, 201714.3614.3814.2314.2814.284,284,730
Apr 07, 201714.3514.4214.2614.3214.325,065,491
Apr 06, 201714.3814.4614.1714.3514.358,654,336
Apr 05, 201714.5114.5714.4214.5014.507,413,158
Apr 04, 201714.6414.6614.5014.6114.619,250,700
Apr 03, 201714.9014.9714.7714.7714.777,727,246
Mar 31, 201714.7314.9014.6914.9014.906,401,059
Mar 30, 201714.7714.8114.6514.7114.715,351,013
Mar 29, 201714.7414.8414.6314.7714.778,129,357
Mar 28, 201714.6114.6514.5214.6514.656,047,384
Mar 27, 201714.5414.6014.3914.5714.577,984,197
Mar 24, 201714.4314.6714.3214.5914.599,353,520
Mar 23, 201714.4014.4514.2214.4014.407,830,996
Mar 22, 201714.5414.5414.2814.3314.338,578,981
Mar 21, 201714.6114.6914.5114.5514.558,841,352
Mar 20, 201714.5314.6714.4914.5814.586,097,917
Mar 17, 201714.6814.6914.4814.6014.6014,415,158
Mar 16, 201714.6214.7314.5414.5814.5814,622,303
Mar 15, 201714.0414.2213.9914.2114.217,402,497
Mar 14, 201714.1614.2013.9614.0414.049,584,039
Mar 13, 201714.2814.3014.0614.1714.174,597,907
Mar 10, 201714.2414.3314.1214.1814.187,553,571
Mar 09, 201713.9714.2013.9114.1214.127,721,589
Mar 08, 201713.5814.0413.5813.9613.968,192,329
Mar 07, 201713.8113.8113.5513.7213.728,184,922
Mar 06, 201713.9513.9513.6613.7213.728,771,524
Mar 03, 201713.7114.0213.6813.9613.967,607,569
Mar 02, 201713.8613.8613.7213.7213.726,583,459
Mar 01, 201713.6313.9113.6013.7313.739,269,621
Feb 28, 201713.6513.7513.5213.5213.529,951,251
Feb 27, 201713.4013.7013.2113.7013.7016,724,105
Feb 24, 201714.3714.4513.9914.1014.109,277,898
Feb 23, 201714.6214.6814.3414.3614.368,501,366
Feb 22, 201714.6914.7914.3914.5114.517,464,036
Feb 21, 201714.6614.7214.4414.6214.629,612,922
Feb 20, 201714.8814.9514.5514.6514.656,866,029
Feb 17, 201714.9114.9614.6314.8614.868,507,711
Feb 16, 201714.7714.9014.6114.7814.786,504,167
Feb 15, 201715.1115.1614.7314.7314.7310,605,907
Feb 14, 201714.9115.0814.7515.0115.0110,197,528
Feb 13, 201714.5514.9014.5314.7714.778,911,764
Feb 10, 201714.6514.6514.3314.4014.409,990,083
Feb 09, 201714.4614.6114.2714.5014.509,647,591
Feb 08, 201714.6514.6913.9914.3914.3915,049,935
Feb 07, 201714.6414.7414.5114.5514.5510,466,445
Feb 06, 201714.9314.9814.4714.6314.639,849,068
Feb 03, 201714.9115.0814.6314.9814.989,449,476
Feb 02, 201714.7315.4414.6914.9414.9415,703,226
Feb 01, 201714.9414.9914.6814.6814.6810,987,215
Jan 31, 201714.8115.0214.7314.7414.749,968,422
Jan 30, 201715.2615.3714.8414.9114.9115,242,383
Jan 27, 201715.5215.6215.2215.4015.4013,161,667
Jan 26, 201715.8215.9415.5315.6315.6317,073,860
Jan 25, 201715.8116.0015.1515.5715.5738,661,285
Jan 24, 201715.4515.8315.3215.4215.4248,056,564
Jan 23, 201714.6014.6814.2014.2514.2535,023,904
Jan 20, 201713.8713.9813.7113.7113.7110,132,450
Jan 19, 201713.5613.8813.5013.7213.7211,744,626
Jan 18, 201713.6313.6413.3713.5513.5511,031,719
Jan 17, 201713.6313.7413.5413.6613.668,084,671
Jan 16, 201713.8813.9013.5113.7013.709,686,115
Jan 13, 201714.0114.0713.8814.0214.026,018,850
Jan 12, 201713.9514.0313.8513.9113.915,797,945
Jan 11, 201714.1414.1913.8914.0814.088,877,713
Jan 10, 201714.1514.3013.9714.1714.177,985,375
Jan 09, 201714.5014.5213.9114.1414.148,779,927
Jan 06, 201714.5014.5014.3014.4614.464,300,811
Jan 05, 201714.5014.5514.4314.4314.435,346,832
*Close price adjusted for dividends and splits.
Loading more data...