Banca Generali (BGN)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 2.73631840796 | 48.24 | 50.5 | 47.5 | 232307 | 48.68487893 | DE |
| 4 | 3.36 | 7.27272727273 | 46.2 | 50.5 | 45.36 | 194225 | 48.22175381 | DE |
| 12 | 6.52 | 15.1486988848 | 43.04 | 50.5 | 42.36 | 192611 | 45.79228595 | DE |
| 26 | 12.32 | 33.0827067669 | 37.24 | 50.5 | 37.08 | 160039 | 43.35034159 | DE |
| 52 | 13.66 | 38.0501392758 | 35.9 | 50.5 | 33.09 | 208384 | 39.326943 | DE |
| 156 | 13.56 | 37.6666666667 | 36 | 50.5 | 23.81 | 263129 | 33.4855588 | DE |
| 260 | 19.06 | 62.4918032787 | 30.5 | 50.5 | 16.45 | 345190 | 31.86528716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 49.7 | 0.14 | 0.28 | 50.35 | 50.5 | 49.66 | 256314 |
| 1738860900 | 49.56 | 0.76 | 1.56 | 49.14 | 49.58 | 49 | 242855 |
| 1738774500 | 48.8 | 0.78 | 1.62 | 48.8 | 49.34 | 48.32 | 368701 |
| 1738688100 | 48.02 | -0.1 | -0.21 | 48.3 | 48.38 | 47.7 | 135530 |
| 1738601700 | 48.12 | -0.34 | -0.70 | 47.52 | 48.36 | 47.5 | 210768 |
| 1738342500 | 48.46 | 0.3 | 0.62 | 48.24 | 48.64 | 48.22 | 203680 |
| 1738256100 | 48.16 | -0.4 | -0.82 | 48.8 | 48.8 | 48.02 | 149287 |
| 1738169700 | 48.56 | -0.26 | -0.53 | 48.6 | 48.88 | 48.34 | 176186 |
| 1738083300 | 48.82 | -0.4 | -0.81 | 49.46 | 49.46 | 48.64 | 179210 |
| 1737996900 | 49.22 | 0.06 | 0.12 | 47.84 | 49.3 | 45.62 | 183427 |
| 1737737700 | 49.16 | -0.12 | -0.24 | 49.58 | 49.78 | 48.96 | 179216 |
| 1737651300 | 49.28 | 0.46 | 0.94 | 49.3 | 49.4 | 49 | 148981 |
| 1737564900 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1737478500 | 48.82 | 0.32 | 0.66 | 48.6 | 48.88 | 48.42 | 254139 |
| 1737392100 | 48.5 | 0.36 | 0.75 | 48.4 | 48.62 | 48.26 | 167186 |
| 1737132900 | 48.14 | 0.44 | 0.92 | 47.92 | 48.28 | 47.82 | 197224 |
| 1737046500 | 47.7 | 0.68 | 1.45 | 47.72 | 47.78 | 47.34 | 213573 |
| 1736960100 | 47.02 | 0.94 | 2.04 | 46.48 | 47.06 | 46.4 | 262146 |
| 1736873700 | 46.08 | 0.3 | 0.66 | 46.22 | 46.36 | 45.9 | 163729 |
| 1736787300 | 45.78 | -0.08 | -0.17 | 45.74 | 45.92 | 45.36 | 110372 |
| 1736528100 | 45.86 | -0.32 | -0.69 | 46.2 | 46.2 | 45.74 | 144059 |
| 1736441700 | 46.18 | 0.96 | 2.12 | 45.14 | 46.3 | 45.1 | 219509 |
| 1736355300 | 45.22 | 0.08 | 0.18 | 45.34 | 45.58 | 44.96 | 205452 |
| 1736268900 | 45.14 | -0.08 | -0.18 | 44.9 | 45.44 | 44.76 | 99859 |
| 1736182500 | 45.22 | 0.24 | 0.53 | 45.26 | 45.38 | 44.96 | 123806 |
| 1735923300 | 44.98 | 0 | 0.00 | 45.22 | 45.26 | 44.88 | 91582 |
| 1735836900 | 44.98 | 0 | 0.00 | 44.86 | 45.02 | 44.22 | 154463 |
| 1735577700 | 44.98 | 0.24 | 0.54 | 44.98 | 45.06 | 44.66 | 103616 |
| 1735318500 | 44.74 | 0.28 | 0.63 | 44.52 | 44.98 | 44.3 | 146151 |
| 1734972900 | 44.46 | 0.02 | 0.05 | 45.14 | 45.18 | 44.2 | 149965 |
| 1734713700 | 44.44 | 0.12 | 0.27 | 43.96 | 44.62 | 43.8 | 1938203 |
| 1734627300 | 44.32 | -0.78 | -1.73 | 44.66 | 44.98 | 44.26 | 144543 |
| 1734540900 | 45.1 | 0 | 0.00 | 44.82 | 45.4 | 44.82 | 136039 |
| 1734454500 | 45.1 | -0.66 | -1.44 | 45.62 | 45.8 | 44.88 | 153767 |
| 1734368100 | 45.76 | 0.64 | 1.42 | 45.1 | 45.78 | 45.02 | 146009 |
| 1734108900 | 45.12 | -0.22 | -0.49 | 45.36 | 45.58 | 45.12 | 123428 |
| 1734022500 | 45.34 | 0.44 | 0.98 | 45 | 45.36 | 44.96 | 141995 |
| 1733936100 | 44.9 | 0.34 | 0.76 | 44.46 | 44.94 | 44.46 | 91489 |
| 1733849700 | 44.56 | -0.14 | -0.31 | 44.82 | 44.82 | 44.24 | 97739 |
| 1733763300 | 44.7 | 0.02 | 0.04 | 44.96 | 45.28 | 44.48 | 101403 |
| 1733504100 | 44.68 | 0.14 | 0.31 | 44.4 | 44.86 | 44.38 | 134854 |
| 1733417700 | 44.54 | 0.56 | 1.27 | 44 | 44.56 | 43.94 | 146030 |
| 1733331300 | 43.98 | -0.24 | -0.54 | 44.62 | 44.8 | 43.86 | 172721 |
| 1733244900 | 44.22 | 0.52 | 1.19 | 44.04 | 44.86 | 44.04 | 250390 |
| 1733158500 | 43.7 | -0.44 | -1.00 | 44.26 | 44.48 | 43.7 | 167053 |
| 1732899300 | 44.14 | 0.22 | 0.50 | 43.92 | 44.2 | 43.86 | 227308 |
| 1732812900 | 43.92 | 0.26 | 0.60 | 43.8 | 43.96 | 43.72 | 131153 |
| 1732726500 | 43.66 | 0.06 | 0.14 | 43.64 | 43.78 | 43.42 | 119116 |
| 1732640100 | 43.6 | -0.12 | -0.27 | 43.6 | 43.78 | 43.5 | 69505 |
| 1732553700 | 43.72 | 0.14 | 0.32 | 43.78 | 43.86 | 43.5 | 108120 |
| 1732294500 | 43.58 | 0.08 | 0.18 | 43.5 | 43.8 | 43.16 | 149383 |
| 1732208100 | 43.5 | 0.44 | 1.02 | 42.9 | 43.6 | 42.9 | 149937 |
| 1732121700 | 43.06 | 0 | 0.00 | 43.26 | 43.4 | 42.68 | 111260 |
| 1732035300 | 43.06 | -0.34 | -0.78 | 43.52 | 43.54 | 42.36 | 149375 |
| 1731948900 | 43.4 | 0.2 | 0.46 | 43.3 | 43.52 | 43.1 | 146131 |
| 1731689700 | 43.2 | 0.16 | 0.37 | 43.04 | 43.3 | 42.98 | 109394 |
| 1731603300 | 43.04 | 0.84 | 1.99 | 42.24 | 43.16 | 42.14 | 344000 |
| 1731516900 | 42.2 | 0.4 | 0.96 | 41.82 | 42.22 | 41.66 | 115370 |
| 1731430500 | 41.8 | -0.56 | -1.32 | 42.08 | 42.42 | 41.74 | 132581 |
| 1731344100 | 42.36 | 0.36 | 0.86 | 42.26 | 42.48 | 41.78 | 186589 |
| 1731084900 | 42 | -0.26 | -0.62 | 42.18 | 42.18 | 41.46 | 139774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
