Banca Generali

BGN
🏛️ Royaume-Uni →
47.36
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 33.80 33.80 33.68 33.74 0.0M
2023-12-28 33.74 33.74 33.61 33.63 0.0M
2023-12-27 33.64 33.75 33.45 33.45 0.0M
2023-12-22 33.47 33.55 33.41 33.48 0.0M
2023-12-21 33.38 33.51 33.22 33.35 0.0M
2023-12-20 33.63 33.74 33.34 33.65 0.0M
2023-12-19 33.86 33.94 33.60 33.60 0.0M
2023-12-18 33.86 34.06 33.75 33.91 0.0M
2023-12-15 34.16 34.16 33.78 33.91 0.0M
2023-12-14 33.82 34.02 33.77 33.88 0.0M
2023-12-13 33.84 33.84 33.50 33.73 0.0M
2023-12-12 33.80 33.83 33.45 33.66 0.0M
2023-12-11 33.35 33.66 33.30 33.45 0.0M
2023-12-08 32.90 33.29 32.90 32.99 0.0M
2023-12-07 33.01 33.02 32.74 32.74 0.0M
2023-12-06 32.77 33.05 32.61 32.99 0.0M
2023-12-05 32.40 32.62 32.40 32.41 0.0M
2023-12-04 32.71 32.74 32.41 32.41 0.0M
2023-12-01 32.82 32.88 32.63 32.72 0.0M
2023-11-30 32.62 32.73 32.52 32.59 0.0M
2023-11-29 32.43 32.48 32.34 32.45 0.0M
2023-11-28 32.55 32.55 32.14 32.38 0.0M
2023-11-27 32.69 32.69 32.47 32.59 0.0M
2023-11-24 32.37 32.59 32.34 32.51 0.0M
2023-11-23 32.47 32.56 32.21 32.48 0.0M
2023-11-22 33.00 33.00 32.61 32.67 0.0M
2023-11-21 33.20 33.20 32.60 32.92 0.0M
2023-11-20 33.20 33.20 33.02 33.05 0.0M
2023-11-17 32.95 33.18 32.75 32.77 0.0M
2023-11-16 33.05 33.05 32.77 32.77 0.0M
2023-11-15 33.28 33.49 33.14 33.44 0.0M
2023-11-14 32.61 33.16 32.54 33.10 0.0M
2023-11-13 32.00 32.31 31.98 32.31 0.0M
2023-11-10 31.90 31.95 31.73 31.92 0.0M
2023-11-09 31.57 31.95 31.57 31.91 0.0M
2023-11-08 31.06 31.57 31.04 31.43 0.0M
2023-11-07 31.26 31.45 31.26 31.45 0.0M
2023-11-06 31.83 31.83 31.34 31.34 0.0M
2023-11-03 31.44 31.66 31.44 31.66 0.0M
2023-11-02 30.98 31.38 30.93 31.31 0.0M
2023-11-01 30.83 30.83 30.44 30.70 0.0M
2023-10-31 30.48 30.72 30.48 30.52 0.0M
2023-10-30 30.32 30.55 30.26 30.41 0.0M
2023-10-27 30.33 30.66 30.20 30.29 0.0M
2023-10-26 30.15 30.53 29.91 30.32 0.0M
2023-10-25 30.54 30.54 29.90 30.24 0.0M
2023-10-24 30.88 30.94 30.53 30.80 0.0M
2023-10-23 30.58 30.70 30.52 30.70 0.0M
2023-10-20 30.66 30.90 30.49 30.64 0.0M
2023-10-19 31.38 31.45 30.88 31.45 0.0M
2023-10-18 31.86 32.09 31.43 31.45 0.0M
2023-10-17 31.91 32.08 31.60 31.77 0.0M
2023-10-16 32.39 32.57 31.71 31.99 0.0M
2023-10-13 33.57 33.57 31.90 32.33 0.1M
2023-10-12 33.30 33.70 33.22 33.52 0.0M
2023-10-11 32.64 33.18 32.53 33.02 0.0M
2023-10-10 32.86 33.15 32.86 32.98 0.0M
2023-10-09 32.70 32.94 32.45 32.87 0.0M
2023-10-06 32.38 33.03 32.38 33.02 0.0M
2023-10-05 32.70 32.70 32.21 32.46 0.0M
2023-10-04 32.33 32.66 32.10 32.30 0.0M
2023-10-03 32.79 33.04 32.46 32.55 0.0M
2023-10-02 33.62 33.62 32.92 33.22 0.0M
2023-09-29 33.67 33.67 33.39 33.59 0.0M
2023-09-28 33.47 33.59 33.07 33.48 0.0M
2023-09-27 33.86 33.86 33.36 33.36 0.0M
2023-09-26 33.57 34.05 33.50 33.85 0.0M
2023-09-25 33.63 33.79 33.22 33.27 0.0M
2023-09-22 33.41 33.64 33.11 33.58 0.0M
2023-09-21 34.00 34.00 33.53 33.53 0.0M
2023-09-20 33.86 34.12 33.73 33.80 0.0M
2023-09-19 33.44 33.82 33.44 33.74 0.0M
2023-09-18 33.52 33.68 33.35 33.59 0.0M
2023-09-15 34.04 34.18 33.64 33.69 0.0M
2023-09-14 33.66 34.04 33.53 33.91 0.0M
2023-09-13 33.57 33.69 33.41 33.53 0.0M
2023-09-12 33.58 33.69 33.48 33.49 0.0M
2023-09-11 33.38 33.55 33.24 33.52 0.0M
2023-09-08 33.34 33.40 32.89 33.26 0.0M
2023-09-07 33.02 33.43 32.75 33.34 0.0M
2023-09-06 33.32 33.49 33.28 33.40 0.0M
2023-09-05 33.36 33.70 33.36 33.42 0.0M
2023-09-04 33.55 33.77 33.38 33.38 0.0M
2023-09-01 33.72 33.84 33.67 33.77 0.0M
2023-08-31 33.55 33.88 33.49 33.82 0.0M
2023-08-30 33.81 33.90 33.30 33.45 0.0M
2023-08-29 32.75 33.57 32.75 33.27 0.0M
2023-08-25 32.96 33.33 32.91 33.02 0.0M
2023-08-24 32.92 33.05 32.72 32.91 0.0M
2023-08-23 32.78 32.98 32.64 32.72 0.0M
2023-08-22 32.46 32.78 32.46 32.53 0.0M
2023-08-21 32.22 32.51 32.18 32.21 0.0M
2023-08-18 32.30 32.30 31.76 31.96 0.0M
2023-08-17 32.71 32.80 32.48 32.67 0.0M
2023-08-16 32.76 32.98 32.74 32.74 0.0M
2023-08-14 32.41 32.83 32.41 32.83 0.0M
2023-08-11 32.63 32.67 32.44 32.59 0.0M
2023-08-10 32.77 32.88 32.56 32.80 0.0M
2023-08-09 32.76 32.81 32.52 32.77 0.0M
2023-08-08 32.41 32.78 32.08 32.31 0.0M
2023-08-07 33.40 33.40 32.85 32.88 0.0M
2023-08-04 33.27 33.54 33.18 33.24 0.0M
2023-08-03 32.94 33.40 32.94 33.16 0.0M
2023-08-02 33.34 33.59 32.94 33.30 0.0M
2023-08-01 34.22 34.29 33.43 33.81 0.0M
2023-07-31 34.22 34.48 34.02 34.29 0.0M
2023-07-28 33.66 34.68 33.66 34.38 0.0M
2023-07-27 33.18 33.63 33.15 33.62 0.0M
2023-07-26 33.22 33.23 32.91 33.06 0.0M
2023-07-25 32.84 33.13 32.82 32.95 0.0M
2023-07-24 32.73 32.88 32.60 32.77 0.0M
2023-07-21 32.64 32.83 32.56 32.59 0.0M
2023-07-20 32.43 32.53 32.36 32.44 0.0M
2023-07-19 32.39 32.52 32.24 32.49 0.0M
2023-07-18 32.08 32.33 32.08 32.14 0.0M
2023-07-17 31.99 32.25 31.99 32.14 0.0M
2023-07-14 31.87 32.17 31.86 32.02 0.0M
2023-07-13 31.89 32.13 31.89 32.02 0.0M
2023-07-12 31.25 31.70 31.25 31.61 0.0M
2023-07-11 31.15 31.37 31.11 31.25 0.0M
2023-07-10 30.94 31.27 30.94 31.04 0.0M
2023-07-07 30.68 30.90 30.42 30.86 0.0M
2023-07-06 31.06 31.06 30.63 30.93 0.0M
2023-07-05 31.44 31.44 31.11 31.28 0.1M
2023-07-04 31.93 32.17 31.68 31.72 0.0M
2023-07-03 31.59 32.21 31.53 31.97 0.0M
2023-06-30 31.41 31.63 31.37 31.63 0.0M
2023-06-29 31.14 31.23 31.06 31.11 0.0M
2023-06-28 30.91 30.91 30.91 30.91 0.0M
2023-06-27 30.77 30.80 30.57 30.80 0.0M
2023-06-26 30.46 30.46 30.46 30.46 0.0M
2023-06-23 30.41 30.62 30.41 30.45 0.0M
2023-06-22 30.97 30.97 30.69 30.69 0.0M
2023-06-21 31.09 31.09 30.80 30.85 0.0M
2023-06-20 30.90 31.07 30.90 31.07 0.0M
2023-06-19 31.25 31.26 31.05 31.05 0.0M
2023-06-16 31.22 31.41 31.15 31.41 0.0M
2023-06-15 30.97 31.22 30.66 31.19 0.0M
2023-06-14 31.13 31.13 30.94 30.94 0.0M
2023-06-13 30.91 31.02 30.80 30.80 0.0M
2023-06-12 30.80 30.80 30.77 30.77 0.0M
2023-06-09 30.79 30.79 30.60 30.70 0.0M
2023-06-08 30.55 30.74 30.48 30.70 0.0M
2023-06-07 30.77 30.77 30.23 30.60 0.0M
2023-06-06 30.10 30.26 30.10 30.11 0.0M
2023-06-05 29.71 29.84 29.71 29.84 0.0M
2023-06-02 29.73 30.03 29.73 29.91 0.0M
2023-06-01 29.45 29.48 29.34 29.48 0.0M
2023-05-31 29.32 29.32 28.94 29.16 0.0M
2023-05-30 29.70 29.80 29.48 29.80 0.0M
2023-05-26 29.15 29.69 29.15 29.69 0.0M
2023-05-25 29.35 29.52 29.25 29.25 0.0M
2023-05-24 29.67 29.67 29.36 29.42 0.0M
2023-05-23 30.23 30.26 30.18 30.18 0.0M
2023-05-22 29.85 30.31 29.85 30.06 0.0M
2023-05-19 30.92 30.92 30.92 30.92 0.0M
2023-05-18 30.58 30.71 30.58 30.71 0.0M
2023-05-17 30.34 30.63 30.14 30.50 0.0M
2023-05-16 30.76 30.91 30.69 30.91 0.0M
2023-05-15 30.58 30.59 30.43 30.55 0.0M
2023-05-12 30.40 30.41 30.33 30.41 0.0M
2023-05-11 30.15 30.17 29.61 29.75 0.0M
2023-05-10 30.06 30.06 29.94 29.94 0.0M
2023-05-09 30.33 30.33 30.03 30.03 0.0M
2023-05-05 29.93 29.93 29.93 29.93 0.0M
2023-05-04 29.18 29.34 29.18 29.34 0.0M
2023-05-03 29.60 29.60 29.38 29.38 0.0M
2023-05-02 30.00 30.10 29.51 29.52 0.0M
2023-04-28 30.51 30.51 29.90 30.12 0.0M
2023-04-27 30.24 30.45 30.22 30.43 0.0M
2023-04-26 30.24 30.38 30.24 30.38 0.0M
2023-04-25 30.39 30.48 30.39 30.48 0.0M
2023-04-24 30.56 30.66 30.46 30.46 0.0M
2023-04-21 30.35 30.42 30.34 30.41 0.0M
2023-04-20 30.26 30.39 30.21 30.25 0.0M
2023-04-19 30.23 30.48 30.18 30.48 0.0M
2023-04-18 29.63 30.25 29.63 30.11 0.0M
2023-04-17 30.22 30.22 29.63 29.83 0.0M
2023-04-14 29.82 29.99 29.72 29.77 0.0M
2023-04-13 29.97 29.97 29.56 29.72 0.0M
2023-04-12 29.85 30.18 29.83 30.14 0.0M
2023-04-11 29.59 29.64 29.59 29.64 0.0M
2023-04-06 28.88 29.33 28.78 29.33 0.0M
2023-04-05 28.78 28.89 28.63 28.86 0.0M
2023-04-04 29.35 29.57 29.25 29.34 0.0M
2023-04-03 29.34 29.44 29.23 29.31 0.0M
2023-03-31 29.11 29.40 29.11 29.30 0.0M
2023-03-30 29.38 29.48 29.18 29.39 0.0M
2023-03-29 28.56 28.87 28.56 28.87 0.0M
2023-03-28 28.99 28.99 28.63 28.71 0.0M
2023-03-27 29.13 29.13 28.82 29.05 0.0M
2023-03-24 28.90 28.90 28.44 28.84 0.0M
2023-03-23 29.51 29.51 29.08 29.32 0.0M
2023-03-22 29.71 29.81 29.19 29.43 0.0M
2023-03-21 29.18 29.84 29.12 29.66 0.0M
2023-03-20 27.30 28.98 27.11 28.68 0.0M
2023-03-17 29.36 29.36 27.82 27.97 0.0M
2023-03-16 29.25 29.47 28.30 28.81 0.1M
2023-03-15 29.75 29.76 28.65 29.71 0.0M
2023-03-14 29.24 30.06 28.77 29.86 0.1M
2023-03-13 30.11 30.11 28.61 29.50 0.1M
2023-03-10 30.64 30.64 29.66 30.24 0.1M
2023-03-09 32.15 32.21 31.04 31.19 0.1M
2023-03-08 32.30 32.45 32.25 32.32 0.0M
2023-03-07 32.67 32.77 32.53 32.59 0.0M
2023-03-06 32.74 32.82 32.43 32.44 0.0M
2023-03-03 32.60 32.64 32.50 32.61 0.0M
2023-03-02 32.39 32.55 32.37 32.38 0.0M
2023-03-01 32.80 33.16 32.70 32.76 0.0M
2023-02-28 32.33 32.78 32.33 32.73 0.0M
2023-02-27 32.80 32.82 32.53 32.78 0.0M
2023-02-24 32.56 32.77 32.20 32.34 0.0M
2023-02-23 32.17 32.53 32.17 32.35 0.0M
2023-02-22 32.22 32.31 31.65 32.30 0.1M
2023-02-21 33.10 33.17 32.42 32.44 0.0M
2023-02-20 33.17 33.53 33.08 33.37 0.1M
2023-02-17 34.00 34.04 33.68 33.84 0.1M
2023-02-16 34.02 34.08 33.72 33.94 0.0M
2023-02-15 33.71 34.00 33.66 33.85 0.0M
2023-02-14 34.06 34.10 33.88 33.99 0.0M
2023-02-13 33.40 33.97 33.39 33.82 0.1M
2023-02-10 33.34 33.75 32.92 33.21 0.1M
2023-02-09 34.20 34.68 33.70 33.96 0.1M
2023-02-08 34.40 34.48 33.96 34.07 0.0M
2023-02-07 34.31 34.51 34.00 34.39 0.0M
2023-02-06 34.13 34.25 33.60 33.87 0.0M
2023-02-03 34.03 34.22 33.77 33.78 0.0M
2023-02-02 34.08 34.16 33.76 33.99 0.0M
2023-02-01 33.78 34.18 33.75 34.13 0.0M
2023-01-31 34.12 34.25 33.69 34.02 0.0M
2023-01-30 33.94 34.13 33.90 34.13 0.0M
2023-01-27 34.18 34.18 33.96 34.02 0.0M
2023-01-26 34.08 34.13 33.89 34.07 0.0M
2023-01-25 33.84 34.00 33.73 33.98 0.0M
2023-01-24 34.13 34.16 33.88 34.12 0.0M
2023-01-23 34.29 34.29 33.92 34.20 0.0M
2023-01-20 33.86 34.02 33.80 33.84 0.0M
2023-01-19 33.91 34.31 33.51 33.72 0.0M
2023-01-18 34.11 34.18 33.90 34.09 0.0M
2023-01-17 34.06 34.07 33.66 33.66 0.0M
2023-01-16 34.50 34.50 33.93 33.94 0.0M
2023-01-13 34.88 34.97 34.25 34.45 0.0M
2023-01-12 34.40 34.85 34.30 34.45 0.0M
2023-01-11 33.74 34.42 33.55 34.30 0.0M
2023-01-10 33.62 33.90 33.47 33.63 0.0M
2023-01-09 33.12 33.78 33.12 33.37 0.0M
2023-01-06 32.93 33.22 32.93 33.01 0.0M
2023-01-05 33.28 33.40 32.87 32.87 0.0M
2023-01-04 32.93 33.29 32.93 33.07 0.0M
2023-01-03 32.46 32.88 32.45 32.52 0.0M