G.MI - Assicurazioni Generali S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201715.3815.4915.1815.3215.325,103,039
Oct 18, 201715.2915.4915.2315.3215.325,113,182
Oct 17, 201715.4915.5215.2515.2815.286,408,839
Oct 16, 201715.4215.5415.3515.4515.454,853,077
Oct 13, 201715.6215.6215.4515.4815.484,394,253
Oct 12, 201715.5915.6415.5015.5615.563,334,249
Oct 11, 201715.5215.6315.4215.5415.545,113,218
Oct 10, 201715.6215.6215.4215.4715.475,112,544
Oct 09, 201715.6115.7115.5515.6115.613,315,712
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201715.5515.6315.4315.6315.634,320,426
Oct 04, 201715.8915.9015.5615.5615.567,478,465
Oct 03, 201715.8015.9715.7815.9215.925,777,557
Oct 02, 201715.8015.8815.6815.8215.824,108,726
Sep 29, 201715.5615.7815.5315.7615.766,240,489
Sep 28, 201715.6015.6015.4115.5215.524,551,096
Sep 27, 201715.3315.6015.3015.5015.507,815,727
Sep 26, 201715.3515.4015.2015.2715.275,577,703
Sep 25, 201715.4815.5915.3515.3915.395,229,374
Sep 22, 201715.6015.6015.4915.5615.563,879,000
Sep 21, 201715.5915.6915.5715.5815.584,766,910
Sep 20, 201715.5215.6215.4715.5515.555,385,574
Sep 19, 201715.5215.5515.4515.5515.553,195,954
Sep 18, 201715.3915.5415.3315.5115.514,822,335
Sep 15, 201715.4915.4915.3115.3215.326,766,626
Sep 14, 201715.5815.5915.4615.4915.497,238,822
Sep 13, 201715.5915.6515.5215.6315.634,949,676
Sep 12, 201715.5115.6115.4415.5415.546,196,669
Sep 11, 201715.0515.4815.0415.4315.439,111,113
Sep 08, 201714.9815.1114.9014.9614.964,785,053
Sep 07, 201715.2015.2014.9814.9814.984,782,153
Sep 06, 201715.0515.1515.0115.0815.084,472,697
Sep 05, 201715.2415.2815.0515.1315.134,710,868
Sep 04, 201715.1515.2915.1415.2015.205,576,704
Sep 01, 201715.0615.1515.0215.1115.113,114,297
Aug 31, 201715.0915.1314.9915.0415.044,687,689
Aug 30, 201715.0415.0614.9014.9614.963,676,580
Aug 29, 201715.1015.1414.8814.9814.986,430,468
Aug 28, 201715.2115.2215.1215.1815.182,732,024
Aug 25, 201715.2115.3415.2115.2315.233,002,235
Aug 24, 201715.2715.3915.1715.2115.214,511,574
Aug 23, 201715.3015.3715.1415.2415.244,876,525
Aug 22, 201715.4415.4615.1415.2615.266,535,283
Aug 21, 201715.4115.5115.2715.3715.373,266,190
Aug 18, 201715.2915.5115.2715.5115.514,329,120
Aug 17, 201715.4915.5315.3715.4315.435,795,313
Aug 16, 201715.5015.6315.4415.5615.564,758,239
Aug 14, 201715.5015.6315.3815.5015.505,429,356
Aug 11, 201715.6515.6915.3215.4415.445,885,179
Aug 10, 201715.8515.8515.6515.7215.724,896,013
Aug 09, 201715.9316.0415.6715.8115.815,482,876
Aug 08, 201716.0516.0515.9116.0216.024,406,257
Aug 07, 201715.9316.0815.8416.0816.085,528,680
Aug 04, 201715.9015.9415.7615.9315.934,919,197
Aug 03, 201715.8015.8715.6015.8515.856,616,810
Aug 02, 201715.4915.8415.4115.8315.8313,296,739
Aug 01, 201715.3215.4615.3215.4015.404,116,837
Jul 31, 201715.2515.3815.2215.3315.334,545,699
Jul 28, 201715.3415.3615.1615.2715.273,965,992
Jul 27, 201715.2815.4315.2815.4015.404,069,405
Jul 26, 201715.3215.3615.2115.3615.363,741,204
Jul 25, 201714.9515.3414.9515.3315.336,549,401
Jul 24, 201715.0715.1314.8514.9714.975,860,196
Jul 21, 201715.2015.2615.0315.0315.034,036,467
Jul 20, 201715.2515.3115.0815.2215.224,780,604
Jul 19, 201715.3015.3515.1515.2215.223,968,796
Jul 18, 201715.3615.4215.2615.2715.275,090,753
Jul 17, 201715.4315.4915.3515.4915.494,434,441
Jul 14, 201715.4315.4415.2915.3915.393,550,935
Jul 13, 201715.1815.4815.1615.3915.399,997,254
Jul 12, 201715.0215.1714.9915.1615.165,988,933
Jul 11, 201715.0515.1214.9814.9914.994,976,109
Jul 10, 201715.0315.0814.9515.0515.054,811,579
Jul 07, 201715.0615.0614.8915.0015.004,569,492
Jul 06, 201714.7715.0514.7115.0515.0510,232,128
Jul 05, 201714.6814.7814.6314.7414.745,038,448
Jul 04, 201714.5414.7514.4914.6614.665,051,498
Jul 03, 201714.4914.6114.4514.6014.604,993,574
Jun 30, 201714.6314.6514.3914.4114.415,634,414
Jun 29, 201714.5914.6914.4714.6214.628,582,882
Jun 28, 201714.2514.5414.2314.5314.537,129,296
Jun 27, 201714.5114.5614.2714.3314.335,677,869
Jun 26, 201714.5414.6514.4614.5114.515,011,695
Jun 23, 201714.5014.5914.3814.4914.494,281,758
Jun 22, 201714.6014.6314.5114.5414.544,126,827
Jun 21, 201714.4214.6914.2614.6914.698,282,691
Jun 20, 201714.6414.6714.4414.4414.444,880,519
Jun 19, 201714.6114.7314.5814.6114.616,373,118
Jun 16, 201714.5114.5914.4214.5914.5915,601,761
Jun 15, 201714.5814.6214.4014.4114.4114,000,240
Jun 14, 201714.5114.6914.4714.5114.518,813,547
Jun 13, 201714.3014.5114.2614.5014.5010,116,154
Jun 12, 201714.1714.3214.1114.2214.228,294,383
Jun 09, 201714.0414.1713.9714.0714.075,457,210
Jun 08, 201713.8014.0413.7313.9713.978,969,613
Jun 07, 201713.7513.8813.6613.7313.736,437,651
Jun 06, 201713.8013.8513.6513.7613.767,261,426
Jun 05, 201714.1114.1513.8113.8513.855,559,424
Jun 02, 201714.2514.3414.0414.0514.056,162,714
Jun 01, 201713.9914.2013.9914.2014.205,223,098
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...