Assicurazioni Generali

GASI
🏛️ uk →
33.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.62 18.64 18.57 18.63 0.2M
2021-12-29 18.81 18.81 18.62 18.75 0.0M
2021-12-23 18.44 18.64 18.44 18.56 0.1M
2021-12-22 18.23 18.35 18.12 18.35 0.0M
2021-12-21 18.48 18.50 18.16 18.28 0.9M
2021-12-20 18.19 18.38 18.08 18.35 0.1M
2021-12-17 18.56 18.61 18.46 18.55 0.5M
2021-12-16 18.67 18.79 18.50 18.66 0.6M
2021-12-15 18.60 18.73 18.45 18.64 0.3M
2021-12-14 18.64 18.64 18.38 18.44 1.3M
2021-12-13 18.55 18.69 18.52 18.59 0.0M
2021-12-10 18.52 18.58 18.48 18.57 8.0M
2021-12-09 18.48 18.64 18.44 18.56 0.1M
2021-12-08 18.70 18.73 18.50 18.52 0.2M
2021-12-07 18.55 18.73 18.52 18.61 0.1M
2021-12-06 18.38 18.64 18.36 18.54 0.0M
2021-12-03 18.29 18.36 18.16 18.25 0.3M
2021-12-02 18.00 18.18 17.97 18.12 0.2M
2021-12-01 17.89 18.17 17.89 18.07 0.0M
2021-11-30 17.58 17.84 17.48 17.81 0.1M
2021-11-29 17.84 18.01 17.73 17.91 0.1M
2021-11-26 17.80 18.34 17.60 17.70 0.1M
2021-11-25 18.40 18.40 18.30 18.34 0.0M
2021-11-24 18.42 18.50 18.30 18.39 0.0M
2021-11-23 18.29 18.41 18.18 18.34 0.6M
2021-11-22 18.32 18.41 18.30 18.31 0.1M
2021-11-19 18.64 18.64 18.16 18.29 0.1M
2021-11-18 18.79 18.80 18.60 18.60 0.1M
2021-11-17 18.75 18.91 18.72 18.81 0.1M
2021-11-16 19.07 19.09 18.74 18.86 0.3M
2021-11-15 19.14 19.20 19.13 19.13 0.2M
2021-11-12 19.07 19.18 19.00 19.11 0.6M
2021-11-11 19.16 19.34 19.04 19.05 0.9M
2021-11-10 19.09 19.14 18.99 19.03 0.1M
2021-11-09 18.93 19.07 18.93 18.94 0.1M
2021-11-08 19.06 19.06 18.94 19.05 0.1M
2021-11-05 18.98 19.18 18.97 19.02 0.2M
2021-11-04 19.14 19.16 18.96 18.96 0.0M
2021-11-03 18.96 19.07 18.91 19.07 0.0M
2021-11-02 18.93 18.99 18.89 18.95 0.0M
2021-11-01 19.03 19.11 18.93 18.93 0.0M
2021-10-29 18.76 18.89 18.71 18.73 0.0M
2021-10-28 18.76 18.80 18.73 18.75 0.0M
2021-10-27 18.82 18.82 18.68 18.80 0.4M
2021-10-26 18.64 18.86 18.64 18.86 1.4M
2021-10-25 18.68 18.70 18.60 18.66 2.2M
2021-10-22 18.61 18.72 18.59 18.63 0.1M
2021-10-21 18.57 18.62 18.48 18.55 0.1M
2021-10-20 18.45 18.62 18.45 18.62 1.4M
2021-10-19 18.38 18.52 18.36 18.40 0.1M
2021-10-18 18.41 18.51 18.32 18.45 0.1M
2021-10-15 18.79 18.81 18.70 18.75 0.0M
2021-10-14 18.84 18.84 18.64 18.64 0.1M
2021-10-13 18.98 18.98 18.72 18.72 0.1M
2021-10-12 18.77 18.97 18.70 18.97 0.1M
2021-10-11 18.81 18.89 18.71 18.80 1.5M
2021-10-08 18.77 18.87 18.72 18.79 0.1M
2021-10-07 18.72 18.82 18.65 18.70 0.1M
2021-10-06 18.64 18.65 18.43 18.61 0.1M
2021-10-05 18.43 18.75 18.39 18.62 0.6M
2021-10-04 18.41 18.55 18.33 18.33 2.6M
2021-10-01 18.17 18.47 18.11 18.41 0.1M
2021-09-30 18.46 18.62 18.29 18.30 0.2M
2021-09-29 18.30 18.50 18.24 18.34 0.7M
2021-09-28 18.73 18.77 18.27 18.34 0.7M
2021-09-27 18.43 18.67 18.39 18.61 0.9M
2021-09-24 18.22 18.39 18.17 18.38 0.6M
2021-09-23 18.16 18.20 18.08 18.11 0.5M
2021-09-22 17.84 18.00 17.84 17.86 0.4M
2021-09-21 17.52 17.83 17.52 17.71 0.2M
2021-09-20 17.51 17.51 17.27 17.48 0.3M
2021-09-17 17.98 17.98 17.77 17.77 0.1M
2021-09-16 17.84 17.91 17.79 17.79 0.1M
2021-09-15 17.68 17.78 17.67 17.67 1.1M
2021-09-14 17.64 17.70 17.57 17.66 0.3M
2021-09-13 17.55 17.70 17.52 17.66 0.2M
2021-09-10 17.70 17.74 17.41 17.54 0.1M
2021-09-09 17.61 17.76 17.50 17.60 0.2M
2021-09-08 17.46 17.67 17.36 17.63 0.2M
2021-09-07 17.55 17.61 17.45 17.51 0.1M
2021-09-06 17.36 17.61 17.36 17.54 0.2M
2021-09-03 17.35 17.39 17.27 17.34 0.1M
2021-09-02 17.34 17.39 17.30 17.32 0.1M
2021-09-01 17.41 17.48 17.28 17.39 0.2M
2021-08-31 17.07 17.30 17.05 17.28 0.2M
2021-08-27 17.06 17.16 17.06 17.07 0.1M
2021-08-26 17.03 17.20 17.01 17.07 0.1M
2021-08-25 17.09 17.13 17.05 17.13 0.1M
2021-08-24 17.18 17.20 17.09 17.20 0.1M
2021-08-23 17.18 17.20 17.08 17.16 0.1M
2021-08-20 17.05 17.10 17.00 17.03 0.1M
2021-08-19 17.10 17.19 16.95 17.11 0.2M
2021-08-18 17.18 17.30 17.07 17.15 0.1M
2021-08-17 17.16 17.20 17.09 17.20 0.1M
2021-08-16 17.21 17.36 17.20 17.20 0.1M
2021-08-13 17.30 17.39 17.25 17.29 0.1M
2021-08-12 17.24 17.34 17.20 17.23 0.2M
2021-08-11 17.08 17.24 17.00 17.24 0.2M
2021-08-10 16.94 17.09 16.94 17.09 0.1M
2021-08-09 16.96 16.99 16.86 16.91 0.1M
2021-08-06 16.64 16.93 16.57 16.80 0.1M
2021-08-05 16.62 16.64 16.56 16.59 0.0M
2021-08-04 16.77 16.80 16.52 16.59 0.1M
2021-08-03 16.68 16.84 16.55 16.58 0.2M
2021-08-02 16.98 17.05 16.86 16.93 0.1M
2021-07-30 16.75 16.88 16.70 16.84 0.0M
2021-07-29 16.82 16.95 16.76 16.81 0.3M
2021-07-28 16.77 16.81 16.71 16.80 0.1M
2021-07-27 16.74 16.77 16.59 16.73 0.2M
2021-07-26 16.69 16.84 16.61 16.82 0.1M
2021-07-23 16.86 16.86 16.70 16.84 0.2M
2021-07-22 16.80 16.95 16.79 16.79 0.1M
2021-07-21 16.50 16.78 16.42 16.66 0.1M
2021-07-20 16.41 16.47 16.15 16.34 0.2M
2021-07-19 16.59 16.61 16.14 16.23 0.2M
2021-07-16 16.80 16.90 16.65 16.65 0.1M
2021-07-15 16.88 16.88 16.76 16.85 0.2M
2021-07-14 16.96 17.04 16.93 16.95 0.0M
2021-07-13 17.02 17.09 16.98 17.05 0.2M
2021-07-12 16.92 17.04 16.75 17.04 0.1M
2021-07-09 16.56 16.93 16.56 16.80 0.5M
2021-07-08 16.84 16.86 16.41 16.50 0.1M
2021-07-07 16.92 17.00 16.88 16.89 0.1M
2021-07-06 17.10 17.11 16.82 16.96 0.2M
2021-07-05 16.95 17.19 16.93 17.16 0.3M
2021-07-02 17.07 17.12 16.95 16.95 0.1M
2021-07-01 17.02 17.05 16.92 16.98 0.1M
2021-06-30 16.98 17.07 16.73 16.97 0.2M
2021-06-29 16.82 16.93 16.79 16.79 0.0M
2021-06-28 16.98 17.05 16.75 16.82 0.1M
2021-06-25 16.99 17.02 16.94 16.94 0.0M
2021-06-24 16.74 16.93 16.73 16.93 0.0M
2021-06-23 16.86 16.86 16.65 16.66 0.2M
2021-06-22 16.92 16.93 16.84 16.93 0.1M
2021-06-21 16.75 16.98 16.75 16.98 0.1M
2021-06-18 16.00 17.23 16.00 16.86 1.0M
2021-06-17 17.10 17.30 17.10 17.30 0.1M
2021-06-16 17.16 17.21 17.09 17.18 0.9M
2021-06-15 17.15 17.20 17.09 17.18 0.0M
2021-06-14 17.18 17.18 17.08 17.17 0.0M
2021-06-11 17.07 17.16 17.03 17.14 0.0M
2021-06-10 17.20 17.23 17.07 17.09 0.1M
2021-06-09 17.22 17.22 16.99 17.02 0.3M
2021-06-08 17.15 17.25 17.15 17.23 0.1M
2021-06-07 17.15 17.23 17.13 17.23 0.0M
2021-06-04 17.05 17.11 17.05 17.07 0.0M
2021-06-03 16.97 17.09 16.89 16.94 0.0M
2021-06-02 16.90 16.95 16.87 16.95 0.1M
2021-06-01 16.89 16.97 16.86 16.86 0.0M
2021-05-28 16.82 16.91 16.76 16.77 0.1M
2021-05-27 16.54 16.80 16.54 16.70 0.3M
2021-05-26 16.77 16.77 16.50 16.58 0.3M
2021-05-25 17.00 17.00 16.73 16.75 0.2M
2021-05-24 16.96 17.05 16.79 16.90 0.4M
2021-05-21 17.00 17.68 17.00 17.66 0.4M
2021-05-20 17.50 17.53 17.36 17.52 0.2M
2021-05-19 17.77 17.77 17.27 17.43 1.1M
2021-05-18 17.88 17.91 17.62 17.66 2.0M
2021-05-17 17.71 17.75 17.61 17.68 0.0M
2021-05-14 17.65 17.71 17.56 17.68 0.3M
2021-05-13 17.30 17.55 17.15 17.41 0.1M
2021-05-12 17.40 17.49 17.38 17.39 0.7M
2021-05-11 17.45 17.47 17.35 17.39 0.1M
2021-05-10 17.53 17.58 17.45 17.55 0.3M
2021-05-07 17.33 17.45 17.30 17.30 0.2M
2021-05-06 17.11 17.27 17.11 17.14 0.8M
2021-05-05 16.91 17.06 16.91 17.05 0.2M
2021-05-04 17.02 17.06 16.84 16.85 0.6M
2021-04-30 16.81 16.84 16.64 16.80 0.3M
2021-04-29 16.96 16.97 16.41 16.66 0.3M
2021-04-28 16.91 16.94 16.84 16.88 0.3M
2021-04-27 16.85 16.90 16.78 16.86 0.1M
2021-04-26 16.84 17.00 16.80 16.98 0.2M
2021-04-23 16.77 16.87 16.76 16.84 0.3M
2021-04-22 16.88 16.88 16.79 16.87 0.0M
2021-04-21 16.89 16.95 16.73 16.81 1.3M
2021-04-20 17.06 17.11 16.73 16.73 0.0M
2021-04-19 17.13 17.27 17.11 17.25 0.2M
2021-04-16 17.06 17.08 16.99 17.05 0.0M
2021-04-15 17.09 17.12 16.97 17.08 0.1M
2021-04-14 17.10 17.10 16.98 17.09 0.1M
2021-04-13 17.06 17.09 16.99 16.99 0.0M
2021-04-12 16.95 17.14 16.92 17.14 0.0M
2021-04-09 17.09 17.14 16.93 17.08 0.0M
2021-04-08 17.28 17.28 17.00 17.09 0.1M
2021-04-07 17.14 17.20 17.07 17.17 0.0M
2021-04-06 17.09 17.27 17.09 17.27 0.1M
2021-04-01 17.09 17.12 17.02 17.07 0.0M
2021-03-31 17.20 17.25 17.12 17.12 0.1M
2021-03-30 17.16 17.21 17.14 17.15 0.0M
2021-03-29 17.00 17.14 16.99 17.02 0.0M
2021-03-26 16.88 16.91 16.84 16.89 0.8M
2021-03-25 16.85 16.93 16.71 16.86 0.4M
2021-03-24 16.70 16.86 16.68 16.72 0.7M
2021-03-23 16.75 16.86 16.68 16.73 0.0M
2021-03-22 16.62 16.88 16.62 16.86 0.1M
2021-03-19 16.61 16.75 16.48 16.68 0.1M
2021-03-18 16.86 16.89 16.78 16.82 0.2M
2021-03-17 16.89 16.95 16.73 16.83 0.1M
2021-03-16 16.88 17.00 16.84 16.89 0.2M
2021-03-15 16.98 17.06 16.82 16.84 0.1M
2021-03-12 16.80 16.98 16.72 16.92 0.1M
2021-03-11 17.04 17.23 16.74 16.75 0.3M
2021-03-10 16.51 16.65 16.51 16.54 0.1M
2021-03-09 16.55 16.57 16.42 16.57 0.1M
2021-03-08 16.14 16.59 16.14 16.59 0.2M
2021-03-05 15.97 16.15 15.86 15.95 0.0M
2021-03-04 16.02 16.10 15.92 15.99 0.2M
2021-03-03 15.96 16.10 15.94 15.99 0.1M
2021-03-02 15.85 15.99 15.85 15.91 0.1M
2021-03-01 15.69 15.84 15.69 15.73 0.0M
2021-02-26 15.55 15.68 15.53 15.53 0.1M
2021-02-25 15.64 15.84 15.63 15.82 0.0M
2021-02-24 15.54 15.62 15.50 15.55 0.0M
2021-02-23 15.64 15.67 15.37 15.45 0.1M
2021-02-22 15.47 15.55 15.41 15.50 0.1M
2021-02-19 15.50 15.66 15.50 15.53 0.4M
2021-02-18 15.62 15.62 15.40 15.43 0.1M
2021-02-17 15.66 15.73 15.58 15.64 0.3M
2021-02-16 15.80 15.82 15.69 15.77 0.2M
2021-02-15 15.78 15.91 15.73 15.91 0.2M
2021-02-12 15.71 15.72 15.51 15.54 0.5M
2021-02-11 15.70 15.77 15.64 15.67 0.1M
2021-02-10 15.90 15.90 15.63 15.69 1.0M
2021-02-09 15.77 15.86 15.62 15.82 0.2M
2021-02-08 15.70 15.83 15.57 15.75 0.3M
2021-02-05 15.47 15.74 15.43 15.61 0.5M
2021-02-04 14.96 15.45 14.90 15.40 0.3M
2021-02-03 14.88 15.11 14.75 14.91 0.3M
2021-02-02 14.31 14.47 14.28 14.42 0.1M
2021-02-01 14.15 14.27 14.12 14.19 0.1M
2021-01-29 14.21 14.23 14.03 14.16 0.2M
2021-01-28 14.24 14.40 14.08 14.36 0.2M
2021-01-27 14.51 14.60 14.29 14.37 0.1M
2021-01-26 14.48 14.60 14.38 14.55 0.0M
2021-01-25 14.66 14.66 14.31 14.47 0.2M
2021-01-22 14.59 14.61 14.29 14.51 0.2M
2021-01-21 14.92 15.04 14.66 14.79 0.3M
2021-01-20 14.59 14.89 14.52 14.81 0.3M
2021-01-19 14.53 14.55 14.41 14.50 0.1M
2021-01-18 14.25 14.46 14.24 14.44 0.1M
2021-01-15 14.45 14.63 14.28 14.32 0.2M
2021-01-14 14.60 14.63 14.40 14.46 0.1M
2021-01-13 14.40 14.73 14.31 14.57 0.5M
2021-01-12 14.46 14.52 14.31 14.48 0.2M
2021-01-11 14.40 14.59 14.35 14.49 0.2M
2021-01-08 14.54 14.62 14.35 14.37 0.1M
2021-01-07 14.57 14.59 14.39 14.44 0.1M
2021-01-06 14.04 14.55 13.98 14.46 0.2M
2021-01-05 13.99 14.12 13.83 13.93 0.2M
2021-01-04 14.26 14.62 13.99 13.99 0.1M