Banca Generali (BGN)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 2.35109717868 | 38.28 | 39.72 | 38.06 | 208109 | 39.01795063 | DE |
| 4 | 1.66 | 4.42430703625 | 37.52 | 39.72 | 37.16 | 127158 | 38.35755586 | DE |
| 12 | 2.8 | 7.69653655855 | 36.38 | 40.82 | 36.38 | 191634 | 38.61568689 | DE |
| 26 | 4.23 | 12.1030042918 | 34.95 | 40.82 | 33.09 | 259038 | 36.4850711 | DE |
| 52 | 6.66 | 20.479704797 | 32.52 | 40.82 | 29.86 | 230573 | 34.97923142 | DE |
| 156 | 3.94 | 11.180476731 | 35.24 | 43.54 | 23.81 | 324853 | 33.96804876 | DE |
| 260 | 12.7 | 47.9607250755 | 26.48 | 43.54 | 16.45 | 369724 | 30.95963875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 38.86 | -0.42 | -1.07 | 39.02 | 39.1 | 38.56 | 159514 |
| 1721318100 | 39.28 | 0.46 | 1.18 | 38.84 | 39.72 | 38.74 | 343036 |
| 1721231700 | 38.82 | -0.26 | -0.67 | 38.96 | 39 | 38.64 | 117758 |
| 1721145300 | 39.08 | 0.54 | 1.40 | 38.96 | 39.3 | 38.68 | 295307 |
| 1721058900 | 38.54 | 0.28 | 0.73 | 38.28 | 38.58 | 38.06 | 124930 |
| 1720799700 | 38.26 | -0.18 | -0.47 | 38.36 | 38.36 | 38 | 76911 |
| 1720713300 | 38.44 | 0.48 | 1.26 | 38.04 | 38.44 | 37.82 | 155307 |
| 1720626900 | 37.96 | 0.28 | 0.74 | 37.62 | 38.08 | 37.5 | 100742 |
| 1720540500 | 37.68 | -0.06 | -0.16 | 37.78 | 37.94 | 37.44 | 90105 |
| 1720454100 | 37.74 | 0.14 | 0.37 | 37.84 | 38.16 | 37.6 | 102081 |
| 1720194900 | 37.6 | -0.28 | -0.74 | 37.78 | 38 | 37.48 | 82225 |
| 1720108500 | 37.88 | 0.32 | 0.85 | 37.6 | 38.02 | 37.54 | 83828 |
| 1720022100 | 37.56 | -0.44 | -1.16 | 37.6 | 38.04 | 37.5 | 90603 |
| 1719935700 | 38 | 0.28 | 0.74 | 37.8 | 38.02 | 37.16 | 148937 |
| 1719849300 | 37.72 | 0.3 | 0.80 | 37.98 | 38.04 | 37.58 | 86947 |
| 1719590100 | 37.42 | -0.32 | -0.85 | 37.62 | 38.12 | 37.38 | 105208 |
| 1719503700 | 37.74 | -0.08 | -0.21 | 37.58 | 37.94 | 37.58 | 54883 |
| 1719417300 | 37.82 | -0.12 | -0.32 | 38.34 | 38.34 | 37.6 | 86502 |
| 1719330900 | 37.94 | -0.22 | -0.58 | 38 | 38.36 | 37.9 | 86110 |
| 1719244500 | 38.16 | 0.62 | 1.65 | 37.52 | 38.32 | 37.5 | 152218 |
| 1718985300 | 37.54 | -0.24 | -0.64 | 37.56 | 37.64 | 37.22 | 202135 |
| 1718898900 | 37.78 | 0.88 | 2.38 | 36.9 | 37.84 | 36.9 | 192161 |
| 1718812500 | 36.9 | -0.24 | -0.65 | 37.38 | 37.38 | 36.88 | 86772 |
| 1718726100 | 37.14 | 0.14 | 0.38 | 37.06 | 37.32 | 37.02 | 83764 |
| 1718639700 | 37 | 0.26 | 0.71 | 37.02 | 37.42 | 36.8 | 109196 |
| 1718380500 | 36.74 | -0.94 | -2.49 | 37.6 | 37.66 | 36.5 | 279001 |
| 1718294100 | 37.68 | -0.78 | -2.03 | 38.18 | 38.42 | 37.62 | 177950 |
| 1718207700 | 38.46 | 0.42 | 1.10 | 37.94 | 38.6 | 37.92 | 125958 |
| 1718121300 | 38.04 | -0.3 | -0.78 | 38.62 | 38.66 | 37.92 | 128852 |
| 1718034900 | 38.34 | -0.2 | -0.52 | 38.2 | 38.36 | 38.1 | 117615 |
| 1717775700 | 38.54 | -0.3 | -0.77 | 38.9 | 38.9 | 38.32 | 82753 |
| 1717689300 | 38.84 | -0.08 | -0.21 | 38.78 | 39.1 | 38.64 | 135712 |
| 1717602900 | 38.92 | 0.5 | 1.30 | 38.4 | 38.96 | 38.38 | 199440 |
| 1717516500 | 38.42 | 0.18 | 0.47 | 38.14 | 38.5 | 37.98 | 119495 |
| 1717430100 | 38.24 | -0.32 | -0.83 | 38.6 | 38.94 | 38.12 | 145451 |
| 1717170900 | 38.56 | 0.06 | 0.16 | 38.4 | 38.58 | 38.12 | 177856 |
| 1717084500 | 38.5 | 0.46 | 1.21 | 38.2 | 38.66 | 37.94 | 141544 |
| 1716998100 | 38.04 | -0.52 | -1.35 | 38.5 | 38.74 | 37.98 | 231055 |
| 1716911700 | 38.56 | -0.34 | -0.87 | 38.84 | 38.98 | 38.54 | 123952 |
| 1716825300 | 38.9 | -0.52 | -1.32 | 39.28 | 39.28 | 38.88 | 99174 |
| 1716566100 | 39.42 | 0.34 | 0.87 | 38.98 | 39.48 | 38.82 | 152877 |
| 1716479700 | 39.08 | -0.06 | -0.15 | 39.22 | 39.46 | 39.02 | 185845 |
| 1716393300 | 39.14 | 0.26 | 0.67 | 39 | 39.2 | 38.8 | 197778 |
| 1716306900 | 38.88 | -0.14 | -0.36 | 39.02 | 39.1 | 38.26 | 213063 |
| 1716220500 | 39.02 | -1.22 | -3.03 | 39.12 | 39.12 | 38.76 | 213538 |
| 1715961300 | 40.24 | -0.38 | -0.94 | 40.46 | 40.58 | 39.92 | 318526 |
| 1715874900 | 40.62 | 0.16 | 0.40 | 40.54 | 40.8 | 40.44 | 307235 |
| 1715788500 | 40.46 | -0.16 | -0.39 | 40.62 | 40.82 | 40.04 | 288665 |
| 1715702100 | 40.62 | 0.18 | 0.45 | 40.6 | 40.72 | 40.18 | 323075 |
| 1715615700 | 40.44 | 0.5 | 1.25 | 40.02 | 40.5 | 39.74 | 451571 |
| 1715356500 | 39.94 | 1.06 | 2.73 | 38.76 | 39.98 | 38.76 | 680487 |
| 1715270100 | 38.88 | 0.7 | 1.83 | 38 | 39.18 | 37.98 | 682941 |
| 1715183700 | 38.18 | 0.56 | 1.49 | 37.8 | 38.2 | 37.66 | 403250 |
| 1715097300 | 37.62 | 0.52 | 1.40 | 37.2 | 37.7 | 37.2 | 427016 |
| 1715010900 | 37.1 | 0.28 | 0.76 | 37 | 37.18 | 36.9 | 183946 |
| 1714751700 | 36.82 | -0.16 | -0.43 | 36.98 | 37.22 | 36.68 | 217680 |
| 1714665300 | 36.98 | 0.1 | 0.27 | 36.96 | 37.18 | 36.92 | 236166 |
| 1714492500 | 36.88 | 0.24 | 0.66 | 36.62 | 36.96 | 36.54 | 187195 |
| 1714406100 | 36.64 | 0.34 | 0.94 | 36.38 | 36.68 | 36.38 | 132540 |
| 1714146900 | 36.3 | 0.3 | 0.83 | 36.38 | 36.48 | 36.1 | 125220 |
| 1714060500 | 36 | -0.16 | -0.44 | 36.28 | 36.28 | 35.68 | 140762 |
| 1713974100 | 36.16 | -0.1 | -0.28 | 36.38 | 36.44 | 36.02 | 100676 |
| 1713887700 | 36.26 | 0.52 | 1.45 | 35.58 | 36.3 | 35.52 | 190748 |
| 1713801300 | 35.74 | 0.26 | 0.73 | 35.4 | 35.94 | 35.4 | 122152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
