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
2022-12-30 16.77 16.77 16.74 16.74 0.0M
2022-12-29 16.61 16.82 16.61 16.82 0.0M
2022-12-28 16.70 16.77 16.66 16.77 0.0M
2022-12-23 16.80 16.83 16.76 16.81 0.0M
2022-12-22 16.91 17.00 16.81 16.84 1.1M
2022-12-21 16.71 16.99 16.71 16.92 0.0M
2022-12-20 16.58 16.71 16.58 16.62 0.0M
2022-12-19 16.66 16.77 16.60 16.71 0.0M
2022-12-16 16.57 16.62 16.39 16.53 0.1M
2022-12-15 17.30 17.30 16.57 16.57 0.1M
2022-12-14 17.42 17.43 17.31 17.43 0.1M
2022-12-13 17.34 17.53 17.30 17.51 0.1M
2022-12-12 17.17 17.35 17.17 17.25 0.1M
2022-12-09 17.28 17.33 17.08 17.25 0.1M
2022-12-08 17.16 17.27 17.11 17.17 0.3M
2022-12-07 17.29 17.44 17.26 17.36 0.0M
2022-12-06 17.07 17.41 17.07 17.38 0.7M
2022-12-05 17.15 17.36 17.15 17.34 0.1M
2022-12-02 17.24 17.33 17.16 17.31 0.1M
2022-12-01 17.07 17.25 16.93 17.16 0.1M
2022-11-30 17.04 17.09 16.89 16.90 0.3M
2022-11-29 16.68 16.97 16.67 16.85 0.0M
2022-11-28 16.86 16.93 16.69 16.82 0.1M
2022-11-25 17.02 17.02 16.89 17.00 0.1M
2022-11-24 17.00 17.03 16.91 16.99 0.2M
2022-11-23 17.02 17.09 16.88 16.93 2.1M
2022-11-22 17.14 17.18 16.98 17.16 0.3M
2022-11-21 17.25 17.32 17.03 17.10 0.2M
2022-11-18 17.14 17.32 17.09 17.31 0.3M
2022-11-17 17.18 17.26 16.89 16.95 0.3M
2022-11-16 17.08 17.17 17.02 17.06 0.3M
2022-11-15 17.11 17.21 16.91 17.12 0.1M
2022-11-14 16.98 17.09 16.84 16.96 1.0M
2022-11-11 16.80 17.05 16.57 16.97 0.5M
2022-11-10 16.40 16.74 16.34 16.63 0.9M
2022-11-09 16.14 16.39 16.14 16.34 0.5M
2022-11-08 15.99 16.30 15.88 16.27 0.5M
2022-11-07 15.64 16.04 15.64 16.02 0.3M
2022-11-04 15.37 15.77 15.26 15.64 0.3M
2022-11-03 15.15 15.37 15.14 15.25 0.2M
2022-11-02 15.34 15.45 15.25 15.27 0.6M
2022-11-01 15.28 15.47 15.25 15.38 0.2M
2022-10-31 15.09 15.25 15.03 15.21 0.1M
2022-10-28 14.91 15.06 14.87 14.99 0.2M
2022-10-27 14.88 15.06 14.78 15.05 0.1M
2022-10-26 14.89 14.89 14.73 14.78 0.4M
2022-10-25 14.88 14.96 14.55 14.74 1.2M
2022-10-24 14.62 14.84 14.50 14.78 0.2M
2022-10-21 14.57 14.62 14.34 14.56 0.1M
2022-10-20 14.61 14.72 14.54 14.71 0.2M
2022-10-19 14.57 14.64 14.48 14.64 0.1M
2022-10-18 14.54 14.60 14.39 14.51 0.2M
2022-10-17 14.27 14.49 14.18 14.40 0.1M
2022-10-14 14.24 14.43 14.09 14.22 0.8M
2022-10-13 13.80 14.06 13.71 14.02 0.6M
2022-10-12 13.90 13.92 13.70 13.79 0.7M
2022-10-11 13.84 13.93 13.74 13.86 0.1M
2022-10-10 13.74 14.05 13.74 14.02 0.5M
2022-10-07 13.88 13.99 13.71 13.73 0.5M
2022-10-06 14.21 14.28 13.81 13.93 0.5M
2022-10-05 14.38 14.47 14.13 14.27 0.1M
2022-10-04 14.16 14.54 14.12 14.45 0.2M
2022-10-03 13.97 14.06 13.67 13.96 0.2M
2022-09-30 13.98 14.32 13.90 14.11 0.4M
2022-09-29 14.09 14.09 13.71 13.88 0.6M
2022-09-28 14.18 14.56 13.94 14.09 0.3M
2022-09-27 14.66 14.67 14.19 14.30 0.2M
2022-09-26 14.45 14.68 14.35 14.59 0.2M
2022-09-23 14.75 14.80 14.36 14.38 0.2M
2022-09-22 14.72 15.00 14.72 14.88 0.1M
2022-09-21 15.00 15.03 14.69 14.88 0.3M
2022-09-20 15.19 15.23 14.81 14.85 0.6M
2022-09-16 15.09 15.30 14.95 15.30 0.3M
2022-09-15 15.33 15.39 15.16 15.22 0.4M
2022-09-14 15.14 15.34 15.07 15.29 0.3M
2022-09-13 15.46 15.48 15.16 15.19 0.3M
2022-09-12 15.02 15.40 15.02 15.40 0.3M
2022-09-09 14.70 15.02 14.70 14.92 0.3M
2022-09-08 14.65 14.77 14.40 14.66 0.3M
2022-09-07 14.60 14.64 14.43 14.54 0.2M
2022-09-06 14.60 14.73 14.53 14.55 2.3M
2022-09-05 14.88 14.88 14.54 14.67 0.2M
2022-09-02 14.61 15.05 14.60 14.95 0.3M
2022-09-01 14.47 14.54 14.38 14.46 0.3M
2022-08-31 14.93 14.95 14.66 14.72 0.6M
2022-08-30 14.77 15.04 14.75 14.85 0.3M
2022-08-26 15.17 15.17 14.76 14.82 0.1M
2022-08-25 14.96 15.09 14.88 15.01 0.6M
2022-08-24 15.01 15.03 14.85 14.86 0.2M
2022-08-23 14.88 15.09 14.85 15.09 0.5M
2022-08-22 15.04 15.12 14.91 14.91 0.1M
2022-08-19 15.34 15.35 15.07 15.18 0.2M
2022-08-18 15.29 15.39 15.28 15.31 1.0M
2022-08-17 15.36 15.53 15.22 15.27 0.3M
2022-08-16 15.51 15.68 15.38 15.41 0.3M
2022-08-12 15.39 15.49 15.39 15.46 0.2M
2022-08-11 15.32 15.40 15.24 15.34 0.2M
2022-08-10 15.12 15.35 15.12 15.29 0.3M
2022-08-09 15.00 15.27 15.00 15.20 0.4M
2022-08-08 15.04 15.16 14.86 15.07 0.3M
2022-08-05 14.82 15.02 14.81 14.96 0.2M
2022-08-04 14.78 14.95 14.73 14.77 0.7M
2022-08-03 14.59 14.71 14.50 14.62 0.3M
2022-08-02 14.84 14.85 14.44 14.65 0.6M
2022-08-01 14.77 15.12 14.68 15.01 0.5M
2022-07-29 14.49 14.71 14.45 14.62 0.3M
2022-07-28 14.31 14.44 14.26 14.32 0.5M
2022-07-27 14.21 14.31 14.02 14.15 0.5M
2022-07-26 14.50 14.54 14.22 14.32 0.2M
2022-07-25 14.30 14.54 14.30 14.49 0.3M
2022-07-22 14.19 14.42 14.19 14.30 0.1M
2022-07-21 13.87 14.22 13.80 14.13 0.2M
2022-07-20 14.81 14.82 14.20 14.20 0.1M
2022-07-19 14.55 14.72 14.43 14.72 0.1M
2022-07-18 14.65 14.67 14.53 14.67 0.2M
2022-07-15 14.44 14.69 14.43 14.53 1.4M
2022-07-14 14.88 14.88 14.39 14.51 0.3M
2022-07-13 15.16 15.16 14.91 15.03 0.5M
2022-07-12 15.09 15.21 15.01 15.12 0.0M
2022-07-11 15.21 15.39 15.18 15.29 0.2M
2022-07-08 15.31 15.45 15.25 15.32 0.1M
2022-07-07 14.95 15.26 14.91 15.25 0.1M
2022-07-06 14.72 14.85 14.59 14.74 0.1M
2022-07-05 15.43 15.45 14.56 14.58 0.2M
2022-07-04 15.62 15.66 15.46 15.51 0.0M
2022-07-01 15.14 15.69 15.14 15.63 0.1M
2022-06-30 15.36 15.37 15.20 15.20 0.3M
2022-06-29 15.72 15.73 15.54 15.57 0.1M
2022-06-28 15.65 15.79 15.65 15.69 0.1M
2022-06-27 15.98 16.00 15.54 15.66 0.4M
2022-06-24 15.57 16.04 15.57 15.96 0.1M
2022-06-23 15.40 15.62 15.39 15.59 0.1M
2022-06-22 15.50 15.61 15.47 15.53 0.1M
2022-06-21 15.96 16.09 15.65 15.70 0.3M
2022-06-20 15.71 15.92 15.60 15.87 0.3M
2022-06-17 15.61 15.76 15.54 15.58 0.1M
2022-06-16 16.08 16.26 15.62 15.71 0.6M
2022-06-15 15.89 16.36 15.89 16.21 0.8M
2022-06-14 15.62 15.65 15.28 15.44 3.6M
2022-06-13 15.51 15.70 15.33 15.43 3.9M
2022-06-10 16.37 16.37 15.66 15.74 5.9M
2022-06-09 16.58 16.65 16.36 16.39 0.3M
2022-06-08 16.75 16.75 16.52 16.61 0.2M
2022-06-07 16.89 16.97 16.74 16.80 0.2M
2022-06-06 16.78 17.02 16.77 16.96 0.2M
2022-06-01 17.09 17.14 16.87 16.93 0.2M
2022-05-31 16.98 17.09 16.91 17.02 0.4M
2022-05-30 17.11 17.11 16.82 16.96 0.7M
2022-05-27 17.50 17.59 16.91 16.96 1.3M
2022-05-26 17.40 17.48 17.35 17.42 0.2M
2022-05-25 17.38 17.43 17.17 17.37 0.3M
2022-05-24 17.39 17.41 17.23 17.40 0.5M
2022-05-23 17.17 17.39 17.11 17.34 0.2M
2022-05-20 18.08 18.19 17.85 18.02 0.6M
2022-05-19 18.08 18.30 18.03 18.19 0.5M
2022-05-18 18.12 18.14 17.91 17.91 2.5M
2022-05-17 17.95 18.22 17.95 18.14 1.3M
2022-05-16 17.77 17.88 17.59 17.87 0.3M
2022-05-13 17.73 17.75 17.59 17.75 0.6M
2022-05-12 17.60 17.73 17.51 17.58 0.0M
2022-05-11 17.68 17.82 17.55 17.78 0.7M
2022-05-10 17.53 17.88 17.49 17.86 0.1M
2022-05-09 17.62 17.68 17.45 17.47 0.1M
2022-05-06 17.93 18.20 17.68 17.68 0.3M
2022-05-05 18.38 18.55 17.93 18.07 0.6M
2022-05-04 18.28 18.30 18.16 18.30 0.0M
2022-05-03 18.11 18.34 18.07 18.27 0.4M
2022-04-29 18.09 18.20 17.96 18.18 0.1M
2022-04-28 18.11 18.26 17.89 17.96 0.1M
2022-04-27 17.92 18.20 17.79 18.13 0.1M
2022-04-26 18.23 18.30 18.07 18.20 0.0M
2022-04-25 18.20 18.25 18.06 18.21 0.1M
2022-04-22 18.46 18.57 18.29 18.43 0.1M
2022-04-21 18.77 18.94 18.70 18.84 0.1M
2022-04-20 18.84 18.86 18.61 18.66 0.1M
2022-04-19 19.04 19.07 18.58 18.79 0.1M
2022-04-14 19.14 19.37 19.04 19.27 0.2M
2022-04-13 19.40 19.40 19.04 19.14 0.3M
2022-04-12 19.28 19.36 18.96 19.36 0.9M
2022-04-11 19.62 19.70 19.43 19.46 0.1M
2022-04-08 19.68 19.68 19.33 19.48 0.0M
2022-04-07 19.91 20.02 19.30 19.41 1.2M
2022-04-06 20.25 20.39 19.92 19.95 0.4M
2022-04-05 20.14 20.45 20.00 20.22 0.3M
2022-04-04 21.15 21.36 20.29 20.29 0.1M
2022-04-01 20.86 21.54 20.85 21.18 0.3M
2022-03-31 20.20 20.84 20.20 20.73 1.3M
2022-03-30 19.75 20.27 19.73 20.23 0.8M
2022-03-29 20.42 20.52 19.61 19.76 0.9M
2022-03-28 19.55 20.40 19.54 20.22 0.3M
2022-03-25 19.16 19.52 19.15 19.39 0.1M
2022-03-24 18.98 19.27 18.94 19.16 0.2M
2022-03-23 18.89 18.95 18.84 18.88 0.1M
2022-03-22 18.71 18.91 18.71 18.78 0.6M
2022-03-21 18.70 18.89 18.70 18.84 0.1M
2022-03-18 18.65 18.80 18.50 18.73 0.4M
2022-03-17 18.56 18.69 18.39 18.57 2.7M
2022-03-16 18.23 18.75 18.23 18.58 1.8M
2022-03-15 17.52 18.15 17.52 18.00 0.9M
2022-03-14 17.40 17.85 17.40 17.74 0.1M
2022-03-11 16.84 17.41 16.84 17.32 0.1M
2022-03-10 17.15 17.15 16.60 16.68 3.1M
2022-03-09 16.79 16.98 16.75 16.86 0.3M
2022-03-08 16.26 16.54 16.16 16.21 0.1M
2022-03-07 15.48 16.20 15.35 15.90 0.1M
2022-03-04 16.75 16.75 16.28 16.29 0.1M
2022-03-03 17.31 17.43 17.11 17.13 0.0M
2022-03-02 17.13 17.34 17.04 17.34 0.0M
2022-03-01 17.72 17.97 17.32 17.35 0.0M
2022-02-28 17.47 17.65 17.47 17.65 0.0M
2022-02-25 17.27 17.93 17.25 17.77 0.1M
2022-02-24 17.52 17.84 17.27 17.38 0.4M
2022-02-23 18.25 18.41 18.06 18.07 0.0M
2022-02-22 17.99 18.25 17.99 18.07 0.1M
2022-02-21 18.61 18.66 18.29 18.29 0.0M
2022-02-18 18.62 18.72 18.53 18.66 0.0M
2022-02-17 18.90 18.90 18.50 18.63 0.6M
2022-02-16 18.80 18.99 18.80 18.82 0.3M
2022-02-15 18.36 18.75 18.32 18.75 0.3M
2022-02-14 18.24 18.36 17.91 18.27 0.1M
2022-02-11 18.57 18.59 18.39 18.54 0.2M
2022-02-10 18.49 18.68 18.48 18.60 0.1M
2022-02-09 18.43 18.45 18.37 18.45 0.0M
2022-02-08 18.16 18.43 18.16 18.39 0.0M
2022-02-07 18.51 18.51 18.07 18.13 0.9M
2022-02-04 18.64 18.65 18.16 18.23 0.2M
2022-02-03 18.70 18.81 18.59 18.77 1.0M
2022-02-02 18.66 18.90 18.64 18.75 0.1M
2022-02-01 18.66 18.75 18.63 18.68 0.1M
2022-01-31 18.52 18.68 18.44 18.68 0.2M
2022-01-28 18.21 18.32 18.16 18.23 0.2M
2022-01-27 17.93 18.37 17.87 18.27 0.1M
2022-01-26 18.00 18.14 17.96 18.02 0.1M
2022-01-25 17.75 17.98 17.73 17.93 0.9M
2022-01-24 18.12 18.18 17.57 17.79 0.3M
2022-01-21 18.71 18.76 18.18 18.34 0.4M
2022-01-20 18.73 18.89 18.73 18.89 0.0M
2022-01-19 18.75 18.79 18.59 18.73 0.1M
2022-01-18 18.48 18.87 18.45 18.85 0.6M
2022-01-17 18.46 18.61 18.31 18.48 0.0M
2022-01-14 18.52 18.64 18.41 18.54 0.9M
2022-01-13 18.75 18.80 18.64 18.73 0.0M
2022-01-12 18.64 18.75 18.52 18.62 0.2M
2022-01-11 18.52 18.59 18.35 18.47 0.5M
2022-01-10 18.55 18.61 18.39 18.40 0.0M
2022-01-07 18.50 18.55 18.46 18.48 0.0M
2022-01-06 18.61 18.75 18.44 18.49 0.2M
2022-01-05 19.00 19.00 18.83 18.98 0.6M
2022-01-04 18.88 19.07 18.88 19.07 0.0M