Assicurazioni Generali

GASI
🏛️ Royaume-Uni →
33.22
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 19.11 19.21 19.11 19.16 0.0M
2023-12-28 19.25 19.27 19.13 19.14 0.1M
2023-12-27 19.13 19.25 19.09 19.11 1.1M
2023-12-22 19.11 19.23 19.10 19.13 0.1M
2023-12-21 19.19 19.22 19.06 19.21 0.1M
2023-12-20 19.20 19.28 19.11 19.27 0.1M
2023-12-19 19.11 19.18 19.05 19.09 0.2M
2023-12-18 19.07 19.20 19.06 19.09 0.0M
2023-12-15 19.09 19.17 19.01 19.07 2.0M
2023-12-14 19.20 19.26 18.99 19.03 0.2M
2023-12-13 19.23 19.23 19.13 19.22 1.2M
2023-12-12 19.14 19.25 19.08 19.23 0.1M
2023-12-11 19.11 19.25 19.02 19.14 0.2M
2023-12-08 19.11 19.17 18.98 19.08 0.0M
2023-12-07 19.07 19.12 18.98 19.03 1.1M
2023-12-06 18.93 19.18 18.93 19.18 0.2M
2023-12-05 18.83 18.91 18.77 18.84 0.0M
2023-12-04 18.93 18.93 18.82 18.92 0.5M
2023-12-01 19.02 19.02 18.91 19.00 0.4M
2023-11-30 19.05 19.05 18.88 19.02 0.4M
2023-11-29 18.99 19.02 18.81 18.91 0.2M
2023-11-28 18.98 19.02 18.83 19.00 0.1M
2023-11-27 19.05 19.10 18.89 19.02 0.1M
2023-11-24 18.93 19.10 18.88 19.08 0.1M
2023-11-23 18.93 18.95 18.75 18.85 0.3M
2023-11-22 19.09 19.16 18.84 18.91 0.5M
2023-11-21 19.15 19.18 18.94 18.95 0.4M
2023-11-20 19.42 19.46 19.13 19.14 0.3M
2023-11-17 19.40 19.44 19.09 19.35 0.6M
2023-11-16 19.54 19.77 19.54 19.62 0.5M
2023-11-15 19.55 19.73 19.52 19.57 0.3M
2023-11-14 19.43 19.64 19.37 19.64 0.2M
2023-11-13 19.20 19.45 19.18 19.38 0.3M
2023-11-10 18.96 19.28 18.85 19.21 0.4M
2023-11-09 18.88 18.95 18.77 18.79 0.2M
2023-11-08 18.70 18.91 18.66 18.84 0.2M
2023-11-07 18.81 18.92 18.77 18.91 0.1M
2023-11-06 19.04 19.05 18.84 18.96 0.1M
2023-11-03 19.14 19.16 18.84 19.02 0.1M
2023-11-02 19.00 19.14 18.95 19.07 0.1M
2023-11-01 18.72 19.02 18.72 18.98 0.0M
2023-10-31 18.57 18.84 18.55 18.77 0.1M
2023-10-30 18.39 18.52 18.39 18.48 0.1M
2023-10-27 18.46 18.56 18.36 18.45 0.1M
2023-10-26 18.32 18.57 18.20 18.45 0.8M
2023-10-25 18.35 18.48 18.27 18.37 0.5M
2023-10-24 18.30 18.44 18.21 18.43 0.1M
2023-10-23 18.19 18.32 18.04 18.16 0.4M
2023-10-20 18.35 18.35 17.98 18.20 0.6M
2023-10-19 18.82 18.96 18.55 18.96 1.0M
2023-10-18 19.14 19.27 18.93 18.96 0.1M
2023-10-17 19.12 19.23 19.02 19.02 0.0M
2023-10-16 19.11 19.20 19.06 19.14 0.3M
2023-10-13 19.25 19.26 19.00 19.05 0.5M
2023-10-12 19.10 19.27 19.03 19.11 0.1M
2023-10-11 18.97 19.04 18.91 18.96 0.2M
2023-10-10 18.69 19.16 18.68 19.16 0.4M
2023-10-09 18.65 18.65 18.39 18.53 0.1M
2023-10-06 18.62 18.75 18.58 18.64 0.4M
2023-10-05 18.78 18.78 18.43 18.68 1.9M
2023-10-04 18.84 18.99 18.62 18.77 0.2M
2023-10-03 19.02 19.23 18.96 19.00 0.1M
2023-10-02 19.42 19.50 19.05 19.05 0.1M
2023-09-29 19.41 19.54 19.37 19.37 0.1M
2023-09-28 19.36 19.48 19.24 19.33 0.0M
2023-09-27 19.51 19.58 19.34 19.50 0.2M
2023-09-26 19.55 19.61 19.44 19.48 0.0M
2023-09-25 19.56 19.61 19.32 19.40 0.1M
2023-09-22 19.68 19.80 19.66 19.72 0.1M
2023-09-21 19.89 19.91 19.75 19.88 0.1M
2023-09-20 19.93 20.05 19.86 20.03 0.1M
2023-09-19 19.68 20.00 19.66 19.89 0.3M
2023-09-18 19.76 19.86 19.57 19.61 0.0M
2023-09-15 19.97 19.98 19.80 19.98 0.2M
2023-09-14 19.46 19.84 19.46 19.65 0.1M
2023-09-13 19.42 19.50 19.30 19.41 0.0M
2023-09-12 19.42 19.63 19.42 19.58 0.1M
2023-09-11 19.22 19.35 19.07 19.23 0.1M
2023-09-08 19.00 19.14 18.83 19.07 0.1M
2023-09-07 18.75 19.16 18.75 19.16 0.1M
2023-09-06 18.90 18.93 18.68 18.68 0.6M
2023-09-05 18.91 19.02 18.90 18.93 0.1M
2023-09-04 19.09 19.11 18.98 19.11 0.0M
2023-09-01 19.11 19.27 19.07 19.08 0.0M
2023-08-31 19.15 19.24 19.08 19.16 0.0M
2023-08-30 19.20 19.25 19.14 19.18 0.2M
2023-08-29 18.84 19.16 18.84 19.14 0.1M
2023-08-25 18.50 18.77 18.50 18.59 0.0M
2023-08-24 18.62 18.70 18.50 18.64 0.0M
2023-08-23 18.66 18.75 18.57 18.57 0.0M
2023-08-22 18.59 18.59 18.50 18.52 0.0M
2023-08-21 18.51 18.57 18.38 18.46 0.1M
2023-08-18 18.48 18.48 18.29 18.32 0.0M
2023-08-17 18.54 18.73 18.48 18.56 0.1M
2023-08-16 18.35 18.66 18.35 18.61 0.1M
2023-08-14 18.48 18.70 18.48 18.53 0.0M
2023-08-11 18.40 18.49 18.29 18.38 0.2M
2023-08-10 18.57 18.60 18.36 18.38 0.1M
2023-08-09 18.75 19.04 18.41 18.53 0.6M
2023-08-08 18.52 18.80 18.49 18.64 0.1M
2023-08-07 18.75 18.81 18.68 18.77 0.0M
2023-08-04 18.75 18.76 18.55 18.72 0.0M
2023-08-03 18.66 18.82 18.60 18.69 0.5M
2023-08-02 18.90 18.93 18.71 18.91 0.1M
2023-08-01 19.35 19.37 19.14 19.14 0.1M
2023-07-31 19.23 19.38 19.23 19.26 0.1M
2023-07-28 19.22 19.32 19.22 19.27 0.1M
2023-07-27 19.10 19.22 19.09 19.09 0.0M
2023-07-26 19.07 19.08 18.83 18.86 0.5M
2023-07-25 19.11 19.14 19.04 19.12 0.1M
2023-07-24 19.04 19.15 19.01 19.01 0.1M
2023-07-21 19.05 19.18 19.05 19.09 0.0M
2023-07-20 18.87 19.07 18.87 19.07 0.0M
2023-07-19 19.01 19.01 18.75 18.79 0.2M
2023-07-18 18.88 18.91 18.80 18.91 0.1M
2023-07-17 18.88 18.96 18.79 18.92 0.3M
2023-07-14 18.89 19.02 18.87 18.91 0.1M
2023-07-13 18.80 18.90 18.77 18.78 0.2M
2023-07-12 18.65 18.83 18.65 18.67 0.1M
2023-07-11 18.41 18.55 18.37 18.54 1.0M
2023-07-10 18.39 18.52 18.32 18.36 0.0M
2023-07-07 18.41 18.48 18.34 18.38 0.0M
2023-07-06 18.76 18.81 18.38 18.38 0.3M
2023-07-05 19.08 19.12 18.81 18.91 0.1M
2023-07-04 19.27 19.29 19.14 19.18 0.0M
2023-07-03 19.25 19.67 19.23 19.27 1.3M
2023-06-30 18.68 18.71 18.60 18.60 0.0M
2023-06-29 18.43 18.57 18.37 18.54 1.0M
2023-06-28 18.48 18.48 18.32 18.43 0.0M
2023-06-27 18.34 18.40 18.27 18.40 0.3M
2023-06-26 18.18 18.30 18.11 18.27 0.7M
2023-06-23 18.16 18.30 18.14 18.23 0.0M
2023-06-22 18.11 18.43 18.11 18.43 0.3M
2023-06-21 18.65 18.65 18.48 18.56 0.0M
2023-06-20 18.56 18.74 18.52 18.59 0.0M
2023-06-19 18.71 18.72 18.57 18.66 0.3M
2023-06-16 18.96 19.07 18.61 18.71 0.6M
2023-06-15 18.92 18.98 18.71 18.77 0.2M
2023-06-14 18.82 19.08 18.82 18.91 0.5M
2023-06-13 18.79 18.86 18.70 18.74 0.4M
2023-06-12 18.52 18.62 18.41 18.59 0.1M
2023-06-09 18.36 18.45 18.26 18.33 10.2M
2023-06-08 18.22 18.30 18.18 18.23 20.2M
2023-06-07 18.11 18.13 17.97 18.13 0.3M
2023-06-06 18.02 18.18 17.96 18.05 0.0M
2023-06-05 18.20 18.20 17.92 17.92 0.2M
2023-06-02 17.96 18.15 17.96 18.15 0.0M
2023-06-01 17.82 18.01 17.82 17.91 0.2M
2023-05-31 17.80 18.04 17.61 17.68 0.1M
2023-05-30 17.78 18.04 17.78 17.88 0.1M
2023-05-26 18.05 18.05 17.46 17.79 0.4M
2023-05-25 18.02 18.16 17.66 18.00 0.4M
2023-05-24 18.00 18.03 17.73 17.77 0.7M
2023-05-23 17.97 18.13 17.97 18.00 0.5M
2023-05-22 17.95 18.17 17.89 17.97 0.5M
2023-05-19 18.82 19.07 18.76 18.97 0.7M
2023-05-18 18.79 18.86 18.73 18.76 0.7M
2023-05-17 18.69 18.71 18.51 18.59 0.2M
2023-05-16 18.80 18.88 18.70 18.77 5.6M
2023-05-15 18.89 18.98 18.80 18.98 4.7M
2023-05-12 18.68 18.84 18.64 18.70 0.3M
2023-05-11 18.89 18.93 18.39 18.52 0.2M
2023-05-10 18.94 19.04 18.70 18.77 4.7M
2023-05-09 18.97 19.05 18.85 18.99 0.1M
2023-05-05 18.69 18.88 18.63 18.86 0.5M
2023-05-04 18.73 18.73 18.29 18.41 4.8M
2023-05-03 18.67 18.77 18.61 18.64 0.2M
2023-05-02 18.88 18.95 18.48 18.54 0.1M
2023-04-28 19.06 19.06 18.71 18.78 0.6M
2023-04-27 18.98 19.02 18.86 18.94 0.2M
2023-04-26 18.84 18.98 18.66 18.89 0.5M
2023-04-25 18.99 19.02 18.82 19.00 0.1M
2023-04-24 18.98 19.17 18.95 19.05 0.4M
2023-04-21 19.06 19.19 18.97 19.10 0.1M
2023-04-20 19.14 19.22 19.04 19.19 0.1M
2023-04-19 18.94 19.23 18.93 19.16 0.2M
2023-04-18 18.80 18.91 18.77 18.79 0.1M
2023-04-17 18.89 18.98 18.65 18.74 0.1M
2023-04-14 18.90 19.04 18.77 18.86 0.8M
2023-04-13 18.83 18.95 18.73 18.89 0.1M
2023-04-12 18.83 18.91 18.73 18.84 0.5M
2023-04-11 18.64 18.82 18.61 18.66 0.2M
2023-04-06 18.43 18.61 18.43 18.50 0.2M
2023-04-05 18.32 18.37 18.25 18.35 0.5M
2023-04-04 18.23 18.50 18.23 18.35 0.2M
2023-04-03 18.32 18.38 18.23 18.28 0.1M
2023-03-31 18.38 18.46 18.18 18.33 0.1M
2023-03-30 18.22 18.44 18.13 18.44 0.4M
2023-03-29 17.86 18.17 17.86 18.02 0.1M
2023-03-28 17.98 18.07 17.76 17.80 0.2M
2023-03-27 17.94 18.02 17.75 17.84 0.2M
2023-03-24 17.96 17.96 17.50 17.70 0.9M
2023-03-23 18.11 18.17 17.82 18.05 0.2M
2023-03-22 18.18 18.28 18.07 18.14 0.2M
2023-03-21 17.79 18.25 17.75 18.21 0.3M
2023-03-20 17.02 17.70 16.68 17.61 0.4M
2023-03-17 17.68 17.87 17.13 17.18 0.2M
2023-03-16 17.68 17.75 17.20 17.51 0.3M
2023-03-15 18.43 18.43 17.16 18.31 1.4M
2023-03-14 18.05 18.59 17.98 18.52 1.0M
2023-03-13 18.27 18.30 17.49 17.80 0.6M
2023-03-10 18.47 18.47 18.15 18.36 0.8M
2023-03-09 18.86 18.86 18.57 18.61 0.5M
2023-03-08 18.66 18.84 18.66 18.77 0.4M
2023-03-07 18.66 18.92 18.66 18.74 0.2M
2023-03-06 18.61 18.82 18.59 18.66 0.7M
2023-03-03 18.64 18.67 18.54 18.63 0.1M
2023-03-02 18.50 18.60 18.44 18.45 0.1M
2023-03-01 18.65 18.73 18.45 18.49 0.2M
2023-02-28 18.32 18.71 18.32 18.71 0.2M
2023-02-27 18.25 18.44 18.25 18.30 0.1M
2023-02-24 18.25 18.34 18.07 18.07 0.2M
2023-02-23 18.12 18.25 18.12 18.18 0.2M
2023-02-22 18.30 18.32 17.93 18.11 0.4M
2023-02-21 18.33 18.41 18.16 18.36 0.1M
2023-02-20 18.43 18.48 18.34 18.42 0.1M
2023-02-17 18.29 18.43 18.20 18.26 0.6M
2023-02-16 18.35 18.38 18.16 18.32 0.2M
2023-02-15 18.18 18.36 18.14 18.36 0.1M
2023-02-14 18.30 18.38 18.23 18.36 0.4M
2023-02-13 18.29 18.33 18.25 18.30 0.1M
2023-02-10 18.18 18.32 18.11 18.21 0.2M
2023-02-09 18.21 18.43 18.21 18.24 0.2M
2023-02-08 18.14 18.29 18.13 18.20 0.2M
2023-02-07 18.10 18.14 18.02 18.07 0.1M
2023-02-06 17.96 18.05 17.85 18.05 0.0M
2023-02-03 18.08 18.11 17.94 18.04 0.2M
2023-02-02 18.20 18.27 18.08 18.19 0.3M
2023-02-01 17.93 18.23 17.93 18.14 0.7M
2023-01-31 17.98 18.10 17.78 17.81 0.2M
2023-01-30 17.89 18.11 17.83 18.09 0.7M
2023-01-27 17.89 17.98 17.86 17.93 0.1M
2023-01-26 17.89 17.91 17.81 17.91 0.1M
2023-01-25 17.93 17.95 17.72 17.74 0.1M
2023-01-24 17.84 17.93 17.84 17.85 0.2M
2023-01-23 17.88 17.94 17.68 17.80 0.1M
2023-01-20 17.61 17.85 17.59 17.80 0.2M
2023-01-19 17.52 17.52 17.32 17.32 1.3M
2023-01-18 17.52 17.64 17.49 17.55 0.1M
2023-01-17 17.50 17.52 17.40 17.52 0.0M
2023-01-16 17.43 17.50 17.39 17.42 0.0M
2023-01-13 17.39 17.43 17.31 17.37 0.0M
2023-01-12 17.23 17.43 17.22 17.43 0.1M
2023-01-11 17.35 17.43 17.17 17.32 0.1M
2023-01-10 17.11 17.36 17.11 17.30 0.1M
2023-01-09 17.23 17.27 17.02 17.24 0.2M
2023-01-06 17.27 17.34 17.23 17.26 0.0M
2023-01-05 17.36 17.41 17.20 17.30 0.1M
2023-01-04 16.89 17.30 16.89 17.26 0.1M
2023-01-03 16.78 16.90 16.70 16.84 0.0M