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
2025-09-26 32.88 33.48 32.81 33.22 0.2M
2025-09-25 32.87 32.83 32.42 32.87 0.1M
2025-09-24 32.74 32.94 32.55 32.73 0.3M
2025-09-23 33.01 33.31 32.79 33.17 0.1M
2025-09-22 32.65 33.14 32.38 33.10 0.5M
2025-09-19 32.67 32.82 32.46 32.66 2.2M
2025-09-18 32.67 32.94 32.48 32.78 0.3M
2025-09-17 32.66 32.86 32.49 32.61 10.6M
2025-09-16 33.38 33.34 32.65 32.92 0.1M
2025-09-15 33.21 33.42 33.08 33.13 0.0M
2025-09-12 32.95 33.16 32.80 33.01 0.1M
2025-09-11 33.17 33.25 32.91 33.00 0.4M
2025-09-10 33.00 33.28 32.98 32.95 0.0M
2025-09-09 33.09 33.15 32.79 32.98 0.0M
2025-09-08 33.42 33.25 32.90 33.21 0.3M
2025-09-05 33.80 33.82 33.13 33.42 0.2M
2025-09-04 33.08 34.01 32.84 33.36 0.1M
2025-09-03 33.30 33.02 32.45 32.60 1.3M
2025-09-02 33.47 33.67 32.92 33.23 0.1M
2025-09-01 33.48 33.56 33.36 33.43 0.0M
2025-08-29 33.37 33.77 32.94 33.40 0.0M
2025-08-28 33.61 33.94 33.42 33.69 0.3M
2025-08-27 34.08 34.18 33.59 33.75 0.2M
2025-08-26 34.46 34.95 33.77 33.97 0.2M
2025-08-25 34.41 34.60 34.26 34.41 0.1M
2025-08-22 34.58 34.81 34.41 34.51 0.4M
2025-08-21 34.48 34.76 34.32 34.42 0.6M
2025-08-20 34.22 34.48 34.16 34.26 0.0M
2025-08-19 34.25 34.32 34.07 34.28 0.1M
2025-08-18 34.17 34.63 34.09 34.27 0.1M
2025-08-15 34.07 35.00 34.15 34.03 0.0M
2025-08-14 33.51 34.27 33.48 34.03 0.5M
2025-08-13 33.29 33.66 33.30 33.31 0.0M
2025-08-12 33.50 33.78 33.28 33.53 1.1M
2025-08-11 33.52 33.64 33.38 33.48 0.4M
2025-08-08 33.55 33.73 33.02 33.41 0.1M
2025-08-07 33.48 34.08 33.30 33.69 0.1M
2025-08-06 32.57 33.40 32.58 33.29 0.1M
2025-08-05 32.49 32.61 32.30 32.49 0.3M
2025-08-04 31.91 32.53 31.88 32.27 0.0M
2025-08-01 32.64 32.44 31.80 32.05 0.1M
2025-07-31 32.74 32.97 32.56 32.83 0.2M
2025-07-30 32.43 32.89 32.26 32.70 0.1M
2025-07-29 31.92 32.56 31.90 32.36 0.0M
2025-07-28 32.27 32.30 31.81 31.88 0.4M
2025-07-25 31.97 32.16 31.84 32.02 1.7M
2025-07-24 32.03 32.31 31.91 32.23 1.5M
2025-07-23 31.84 32.22 31.54 32.08 0.2M
2025-07-22 31.54 31.78 31.37 31.55 0.2M
2025-07-21 31.77 31.72 31.44 31.63 1.8M
2025-07-18 31.21 31.85 31.46 31.52 0.1M
2025-07-17 31.04 31.40 31.03 31.38 0.4M
2025-07-16 31.12 31.31 30.89 31.11 1.0M
2025-07-15 31.31 31.44 31.05 31.35 0.1M
2025-07-14 30.88 31.37 30.81 31.16 0.1M
2025-07-11 31.23 31.54 30.67 30.92 3.2M
2025-07-10 31.26 31.40 31.05 31.26 0.5M
2025-07-09 30.63 31.27 30.63 30.98 1.7M
2025-07-08 30.69 30.85 30.41 30.75 0.3M
2025-07-07 30.39 30.75 30.21 30.61 4.2M
2025-07-04 30.04 30.18 29.88 30.05 0.1M
2025-07-03 30.02 30.17 29.88 30.00 1.8M
2025-07-02 30.36 30.41 29.79 30.04 1.0M
2025-07-01 30.22 30.75 30.01 30.27 0.4M
2025-06-30 30.16 30.39 29.99 30.22 0.1M
2025-06-27 29.93 30.20 29.98 30.04 0.1M
2025-06-26 29.98 30.12 29.81 30.00 0.2M
2025-06-25 30.09 30.06 29.93 30.00 0.2M
2025-06-24 29.91 30.46 29.90 30.07 2.1M
2025-06-23 30.15 30.13 29.84 29.95 1.1M
2025-06-20 29.93 30.20 29.96 30.00 3.4M
2025-06-19 29.96 30.08 29.69 29.88 0.3M
2025-06-18 30.30 30.36 29.83 30.04 2.1M
2025-06-17 30.73 30.44 30.14 30.38 5.0M
2025-06-16 30.90 30.98 30.57 30.82 6.6M
2025-06-13 31.24 30.92 30.50 30.75 0.3M
2025-06-12 31.61 32.58 31.01 31.07 0.5M
2025-06-11 31.82 31.87 31.51 31.71 0.2M
2025-06-10 31.81 31.98 31.65 31.79 0.5M
2025-06-09 32.64 32.69 31.60 31.89 0.4M
2025-06-06 32.15 32.62 32.23 32.33 0.6M
2025-06-05 31.87 32.40 31.75 32.12 0.3M
2025-06-04 31.58 31.89 31.42 31.82 0.5M
2025-06-03 31.88 32.21 31.37 31.44 0.7M
2025-06-02 31.94 32.29 31.80 32.05 0.2M
2025-05-30 32.40 32.52 31.92 32.24 0.3M
2025-05-29 32.77 32.92 32.21 32.45 0.2M
2025-05-28 33.27 33.29 32.70 32.92 0.1M
2025-05-27 33.05 33.29 32.95 33.05 3.4M
2025-05-26 33.07 33.39 32.91 33.07 2.1M
2025-05-23 33.32 33.30 32.32 32.89 3.3M
2025-05-22 33.36 33.50 32.50 33.11 2.3M
2025-05-21 33.45 33.48 33.11 33.36 0.1M
2025-05-20 33.54 33.67 33.29 33.29 1.7M
2025-05-19 33.51 33.79 33.10 33.27 0.3M
2025-05-16 34.86 35.25 34.75 34.98 3.3M
2025-05-15 34.72 34.91 34.39 34.67 0.2M
2025-05-14 34.41 34.84 34.19 34.77 4.1M
2025-05-13 34.71 34.71 34.24 34.58 0.1M
2025-05-12 34.80 35.17 33.90 34.72 5.2M
2025-05-09 34.28 34.86 34.25 34.67 5.5M
2025-05-08 34.03 34.25 33.78 33.95 2.5M
2025-05-07 34.02 34.16 33.65 33.99 1.3M
2025-05-06 33.76 34.09 33.37 34.09 0.1M
2025-05-05 33.05 33.45 32.64 33.05 0.1M
2025-05-02 32.21 32.64 32.21 32.58 0.1M
2025-05-01 31.97 31.97 31.96 31.96 0.0M
2025-04-30 32.03 32.36 31.63 31.96 0.8M
2025-04-29 31.72 31.99 31.28 31.83 0.9M
2025-04-28 32.25 32.30 31.12 31.68 2.3M
2025-04-25 31.74 31.95 31.48 31.67 0.1M
2025-04-24 31.28 31.93 31.17 31.56 1.5M
2025-04-23 31.38 31.63 30.68 30.92 0.5M
2025-04-22 30.86 31.48 30.86 31.30 0.5M
2025-04-17 30.57 30.92 30.36 30.62 0.3M
2025-04-16 30.43 30.81 30.04 30.53 0.0M
2025-04-15 29.91 30.48 29.92 30.29 0.2M
2025-04-14 29.07 30.07 29.40 29.75 0.1M
2025-04-11 30.10 30.18 28.65 28.94 0.2M
2025-04-10 30.92 31.12 29.87 30.25 0.3M
2025-04-09 29.81 29.82 28.70 29.09 0.3M
2025-04-08 29.67 30.63 29.44 30.45 3.6M
2025-04-07 28.94 33.94 28.19 29.54 2.3M
2025-04-04 32.61 32.36 30.00 30.43 9.1M
2025-04-03 32.64 33.00 32.33 32.58 1.2M
2025-04-02 32.76 32.97 32.73 32.78 1.3M
2025-04-01 32.45 32.85 32.38 32.83 0.3M
2025-03-31 32.63 32.59 32.30 32.47 0.0M
2025-03-28 32.84 32.90 32.49 32.73 1.1M
2025-03-27 32.53 32.92 32.23 32.72 1.7M
2025-03-26 32.47 32.72 32.30 32.56 0.1M
2025-03-25 32.47 32.72 32.41 32.45 0.1M
2025-03-24 32.61 32.90 32.37 32.62 0.1M
2025-03-21 32.39 32.65 32.23 32.32 0.6M
2025-03-20 32.83 33.11 32.36 32.52 0.1M
2025-03-19 32.73 32.86 32.60 32.62 3.2M
2025-03-18 31.98 32.85 32.12 32.85 0.3M
2025-03-17 31.92 32.19 31.77 31.92 1.0M
2025-03-14 31.93 33.00 31.49 31.70 0.4M
2025-03-13 31.96 32.27 31.67 31.80 0.3M
2025-03-12 31.54 32.23 31.62 32.02 0.4M
2025-03-11 31.90 31.95 31.39 31.62 0.3M
2025-03-10 32.28 32.37 31.82 31.93 0.0M
2025-03-07 32.12 32.22 31.90 32.01 0.5M
2025-03-06 32.16 32.40 31.80 32.28 0.2M
2025-03-05 31.74 32.40 32.04 32.09 1.2M
2025-03-04 32.16 32.01 31.49 31.54 0.0M
2025-03-03 31.80 32.14 31.61 32.15 0.0M
2025-02-28 31.75 31.82 31.62 31.76 0.5M
2025-02-27 31.72 31.86 31.62 31.67 0.1M
2025-02-26 31.48 31.80 31.44 31.77 0.1M
2025-02-25 31.27 31.60 31.26 31.28 0.1M
2025-02-24 31.34 31.50 31.13 31.34 2.3M
2025-02-21 31.75 31.61 31.29 31.31 1.1M
2025-02-20 31.86 32.05 31.40 31.47 0.2M
2025-02-19 32.49 32.68 31.89 32.13 1.1M
2025-02-18 32.27 32.60 32.35 32.57 0.3M
2025-02-17 31.95 32.42 31.94 32.32 0.1M
2025-02-14 32.32 32.34 31.87 31.96 0.9M
2025-02-13 32.25 32.39 32.09 32.30 0.1M
2025-02-12 31.85 32.06 31.76 31.81 0.1M
2025-02-11 31.61 31.91 31.56 31.92 0.1M
2025-02-10 31.28 31.65 31.28 31.63 0.1M
2025-02-07 31.16 31.24 30.97 31.14 0.0M
2025-02-06 30.68 31.13 30.79 31.08 0.1M
2025-02-05 30.90 30.78 30.44 30.68 0.4M
2025-02-04 30.75 30.90 30.59 30.65 0.3M
2025-02-03 30.70 31.09 27.10 30.69 2.0M
2025-01-31 30.43 30.79 30.41 30.51 0.2M
2025-01-30 30.23 30.43 30.04 30.23 0.2M
2025-01-29 30.04 30.17 29.83 29.96 0.0M
2025-01-28 30.18 30.26 29.92 30.12 0.7M
2025-01-27 29.56 30.46 29.49 30.18 0.1M
2025-01-24 29.51 29.98 29.57 29.75 0.5M
2025-01-23 29.21 29.54 29.07 29.42 0.0M
2025-01-22 29.20 29.44 29.03 29.21 1.6M
2025-01-21 29.55 29.55 28.87 29.14 0.4M
2025-01-20 29.56 29.66 29.42 29.55 0.7M
2025-01-17 29.23 29.62 29.19 29.56 0.8M
2025-01-16 29.11 29.27 29.01 29.07 0.1M
2025-01-15 28.86 29.10 28.70 28.83 0.1M
2025-01-14 28.30 28.74 28.35 28.47 0.1M
2025-01-13 28.38 28.36 28.06 28.29 1.0M
2025-01-10 28.55 28.64 28.40 28.55 0.1M
2025-01-09 28.21 28.65 28.09 28.39 0.1M
2025-01-08 28.18 28.30 28.00 28.13 0.3M
2025-01-07 27.61 28.17 27.16 28.02 0.2M
2025-01-06 27.57 27.71 27.38 27.56 0.1M
2025-01-03 27.60 27.71 27.42 27.58 0.0M
2025-01-02 27.27 27.60 27.16 27.31 0.1M