Banca Generali (BGN)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0440917107584 | 45.36 | 45.8 | 43.8 | 140757 | 45.08023683 | DE |
| 4 | 1.84 | 4.22988505747 | 43.5 | 45.8 | 43.16 | 140602 | 44.42341864 | DE |
| 12 | 4.2 | 10.2090422946 | 41.14 | 45.8 | 39.54 | 140686 | 42.63131845 | DE |
| 26 | 8.44 | 22.8726287263 | 36.9 | 45.8 | 36.5 | 144917 | 40.78011406 | DE |
| 52 | 11.73 | 34.9003272835 | 33.61 | 45.8 | 33.09 | 206661 | 37.74177621 | DE |
| 156 | 7.87 | 21.0034694422 | 37.47 | 45.8 | 23.81 | 269462 | 33.25831657 | DE |
| 260 | 16.32 | 56.2370778773 | 29.02 | 45.8 | 16.45 | 350937 | 31.52969392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730998500 | 42.26 | 1.78 | 4.40 | 40.4 | 42.27 | 40.32 | 356383 |
| 1730912100 | 40.48 | -0.14 | -0.34 | 40.86 | 40.92 | 40.4 | 140941 |
| 1730825700 | 40.62 | 0.1 | 0.25 | 40.6 | 40.72 | 40.4 | 76572 |
| 1730739300 | 40.52 | -0.14 | -0.34 | 40.64 | 40.74 | 40.44 | 113909 |
| 1730480100 | 40.66 | 0.04 | 0.10 | 40.58 | 40.84 | 40.4 | 69321 |
| 1730393700 | 40.62 | -0.36 | -0.88 | 40.64 | 40.96 | 40.34 | 156889 |
| 1730307300 | 40.98 | -0.78 | -1.87 | 41.64 | 41.7 | 40.94 | 152182 |
| 1730220900 | 41.76 | -0.04 | -0.10 | 41.8 | 42.18 | 41.74 | 108366 |
| 1730134500 | 41.8 | 0.3 | 0.72 | 41.64 | 41.9 | 41.38 | 69937 |
| 1729871700 | 41.5 | 0 | 0.00 | 41.48 | 41.54 | 41.18 | 96303 |
| 1729785300 | 41.5 | 0.06 | 0.14 | 41.64 | 41.64 | 41.38 | 73540 |
| 1729698900 | 41.44 | -0.3 | -0.72 | 41.9 | 41.96 | 41.42 | 85457 |
| 1729612500 | 41.74 | -0.58 | -1.37 | 42.2 | 42.3 | 41.64 | 96374 |
| 1729526100 | 42.32 | -0.38 | -0.89 | 42.72 | 42.76 | 42.26 | 110754 |
| 1729266900 | 42.7 | 0.22 | 0.52 | 42.66 | 42.86 | 42.54 | 182452 |
| 1729180500 | 42.48 | 0.42 | 1.00 | 42.2 | 42.58 | 41.98 | 248912 |
| 1729094100 | 42.06 | 0.02 | 0.05 | 41.74 | 42.14 | 41.74 | 93264 |
| 1729007700 | 42.04 | 0.52 | 1.25 | 41.76 | 42.1 | 41.72 | 210437 |
| 1728921300 | 41.52 | -0.08 | -0.19 | 41.74 | 41.86 | 41.38 | 194180 |
| 1728662100 | 41.6 | 0.62 | 1.51 | 41 | 41.66 | 40.96 | 229369 |
| 1728575700 | 40.98 | -0.02 | -0.05 | 40.96 | 41.14 | 40.8 | 103496 |
| 1728489300 | 41 | 0.04 | 0.10 | 40.72 | 41.08 | 40.72 | 79031 |
| 1728402900 | 40.96 | 0.14 | 0.34 | 40.58 | 41.04 | 40.54 | 130406 |
| 1728316500 | 40.82 | 0.5 | 1.24 | 40.24 | 40.86 | 40.08 | 126982 |
| 1728057300 | 40.32 | 0.68 | 1.72 | 39.7 | 40.42 | 39.7 | 104105 |
| 1727970900 | 39.64 | -0.32 | -0.80 | 39.96 | 40.02 | 39.54 | 100107 |
| 1727884500 | 39.96 | -0.02 | -0.05 | 39.82 | 40.3 | 39.72 | 89799 |
| 1727798100 | 39.98 | -0.22 | -0.55 | 40.46 | 40.58 | 39.9 | 136139 |
| 1727711700 | 40.2 | -0.48 | -1.18 | 40.62 | 40.68 | 40.14 | 104561 |
| 1727452500 | 40.68 | -0.36 | -0.88 | 41.14 | 41.14 | 40.58 | 204561 |
| 1727366100 | 41.04 | 0.72 | 1.79 | 40.44 | 41.12 | 40.44 | 367000 |
| 1727279700 | 40.32 | 0.16 | 0.40 | 40.1 | 40.42 | 39.96 | 125061 |
| 1727193300 | 40.16 | 0.02 | 0.05 | 40.18 | 40.26 | 40 | 94388 |
| 1727106900 | 40.14 | 0.2 | 0.50 | 40.12 | 40.28 | 39.9 | 126391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
