Banca Generali

BGN
🏛️ 英国 →
47.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 46.74 47.58 46.76 47.36 0.0M
2025-09-25 47.40 48.00 46.28 46.57 0.0M
2025-09-24 48.00 47.74 47.26 47.70 0.0M
2025-09-23 48.61 48.62 47.62 48.09 0.0M
2025-09-22 49.06 48.82 47.80 48.55 0.0M
2025-09-19 48.63 48.66 48.30 48.56 0.0M
2025-09-18 48.63 48.94 48.44 48.59 0.0M
2025-09-17 50.50 50.15 48.30 48.53 0.0M
2025-09-16 50.79 50.90 49.96 50.17 0.0M
2025-09-15 49.96 50.85 50.15 50.62 0.0M
2025-09-12 50.30 50.20 49.44 50.02 0.0M
2025-09-11 49.99 50.40 49.86 49.96 0.0M
2025-09-10 49.32 50.00 49.04 49.89 0.0M
2025-09-09 49.15 49.26 48.66 48.65 0.0M
2025-09-08 49.44 49.56 48.94 48.94 0.0M
2025-09-05 49.83 49.96 49.06 49.28 0.0M
2025-09-04 49.20 49.74 49.00 49.68 0.0M
2025-09-03 48.92 49.14 48.58 48.95 0.0M
2025-09-02 49.47 49.68 48.40 48.49 0.0M
2025-09-01 49.85 49.90 49.36 49.27 0.0M
2025-08-29 50.00 49.90 49.54 49.91 0.0M
2025-08-28 50.12 50.40 49.06 50.12 0.0M
2025-08-27 50.18 50.35 49.30 50.13 0.0M
2025-08-26 51.07 51.20 50.20 50.23 0.0M
2025-08-25 51.05 51.60 49.94 51.05 0.0M
2025-08-22 49.45 51.55 49.28 51.55 0.0M
2025-08-21 50.99 51.00 48.00 48.91 0.1M
2025-08-20 51.02 51.10 50.75 50.87 0.0M
2025-08-19 50.82 51.35 50.85 50.97 0.0M
2025-08-18 50.58 50.80 50.20 50.58 0.0M
2025-08-17 50.58 50.30 50.30 50.30 0.0M
2025-08-15 50.58 50.58 50.30 50.30 0.0M
2025-08-14 50.38 50.80 49.36 50.30 0.0M
2025-08-13 50.30 51.45 50.30 50.45 0.0M
2025-08-12 51.75 51.65 50.30 50.40 0.0M
2025-08-11 51.50 52.25 51.50 51.68 0.0M
2025-08-08 51.39 51.80 50.55 51.39 0.0M
2025-08-07 50.88 52.00 50.05 51.58 0.0M
2025-08-06 49.61 51.40 49.92 51.33 0.0M
2025-08-05 49.36 50.55 49.32 49.47 0.0M
2025-08-04 48.27 49.40 48.50 49.16 0.0M
2025-08-01 49.28 49.22 48.32 48.34 0.0M
2025-07-31 48.84 49.40 48.38 49.19 0.0M
2025-07-30 48.43 48.38 47.58 47.90 0.0M
2025-07-29 47.75 49.80 46.92 48.03 0.0M
2025-07-28 48.29 48.24 47.24 47.55 0.0M
2025-07-25 48.39 48.46 47.36 47.82 0.0M
2025-07-24 47.38 48.62 47.64 48.24 0.0M
2025-07-23 46.92 47.36 46.80 46.91 0.0M
2025-07-22 46.95 47.00 46.08 46.04 0.0M
2025-07-21 47.41 47.38 47.02 47.32 0.0M
2025-07-18 47.12 48.42 46.80 47.51 0.0M
2025-07-17 47.17 47.42 47.26 47.27 0.0M
2025-07-16 47.05 47.72 46.80 47.09 0.0M
2025-07-15 47.64 47.98 46.92 47.35 0.0M
2025-07-14 46.83 47.68 46.72 47.61 0.0M
2025-07-11 46.99 47.58 46.76 47.08 0.0M
2025-07-10 47.10 47.22 46.86 47.14 0.0M
2025-07-09 46.71 47.14 46.62 46.66 0.0M
2025-07-08 46.95 46.96 46.40 46.46 0.0M
2025-07-07 46.48 46.82 46.34 46.48 0.0M
2025-07-04 46.49 46.62 46.28 46.48 0.0M
2025-07-03 46.15 46.60 46.02 46.60 0.0M
2025-07-02 47.11 46.68 45.48 45.93 0.0M
2025-07-01 47.51 47.22 46.22 46.58 0.0M
2025-06-30 47.04 47.44 46.70 47.04 0.0M
2025-06-27 47.29 47.90 46.92 47.10 0.0M
2025-06-26 47.15 47.36 46.84 47.26 0.0M
2025-06-25 47.20 47.24 46.78 46.94 0.0M
2025-06-24 47.46 48.08 47.08 47.52 0.0M
2025-06-23 47.07 47.40 46.74 46.99 0.0M
2025-06-20 47.14 47.74 47.10 47.60 0.6M
2025-06-19 47.49 47.38 46.74 47.49 0.0M
2025-06-18 47.71 47.80 47.20 47.62 0.0M
2025-06-17 48.88 48.58 47.76 47.80 0.0M
2025-06-16 49.71 49.58 48.30 48.84 0.0M
2025-06-13 50.42 49.90 49.50 49.83 0.1M
2025-06-12 51.25 50.80 50.10 50.60 0.0M
2025-06-11 51.00 51.30 50.85 51.07 0.0M
2025-06-10 51.22 51.50 51.10 51.33 0.0M
2025-06-09 52.65 52.60 51.00 51.40 0.1M
2025-06-06 51.98 52.45 52.10 52.33 0.0M
2025-06-05 51.73 52.35 51.75 52.20 0.0M
2025-06-04 51.40 51.65 50.70 51.43 0.0M
2025-06-03 51.85 51.65 50.50 50.64 0.0M
2025-06-02 50.97 51.55 49.92 51.58 0.0M
2025-05-30 52.05 52.60 51.10 51.63 0.0M
2025-05-29 53.05 53.10 51.60 52.08 0.0M
2025-05-28 53.15 53.55 52.25 52.80 0.0M
2025-05-27 53.35 53.30 52.95 53.35 0.0M
2025-05-26 53.07 53.40 52.85 53.07 0.0M
2025-05-23 52.73 52.90 51.20 52.15 0.0M
2025-05-22 53.60 53.45 52.40 52.80 0.1M
2025-05-21 53.90 54.20 53.50 53.68 0.0M
2025-05-20 54.45 55.50 53.60 53.95 0.0M
2025-05-19 56.88 54.70 53.80 54.03 0.0M
2025-05-16 55.88 56.95 55.80 56.40 0.0M
2025-05-15 56.68 56.30 55.50 56.28 0.0M
2025-05-14 55.98 56.80 55.50 56.30 0.0M
2025-05-13 56.85 56.75 55.95 56.45 0.6M
2025-05-12 56.68 57.65 56.50 56.90 0.0M
2025-05-09 56.35 57.20 56.15 56.40 0.0M
2025-05-08 56.13 56.40 55.75 56.13 0.0M
2025-05-07 55.70 56.15 55.35 55.85 0.0M
2025-05-06 54.48 55.85 54.60 55.40 0.0M
2025-05-05 54.85 54.90 53.45 54.85 0.0M
2025-05-02 52.68 53.55 52.55 53.23 0.0M
2025-05-01 52.25 52.53 52.25 52.53 0.0M
2025-04-30 52.40 52.85 51.90 52.53 0.0M
2025-04-29 51.47 52.90 50.85 52.40 0.1M
2025-04-28 52.95 53.10 51.05 51.35 1.7M
2025-04-25 47.47 48.96 48.04 48.56 0.0M
2025-04-24 47.55 48.06 47.60 47.69 0.0M
2025-04-23 46.84 47.96 47.22 47.48 0.0M
2025-04-22 47.40 47.08 46.12 46.59 0.0M
2025-04-17 47.30 47.26 46.86 47.28 0.0M
2025-04-16 47.80 47.58 46.90 46.98 0.0M
2025-04-15 46.98 48.10 47.20 47.61 0.0M
2025-04-14 46.34 47.16 46.00 47.16 0.0M
2025-04-11 47.19 46.84 45.24 45.30 0.0M
2025-04-10 44.59 50.00 46.38 46.69 0.0M
2025-04-09 45.36 45.02 43.70 44.33 0.0M
2025-04-08 45.05 46.64 44.50 46.08 0.0M
2025-04-07 46.41 45.28 42.24 44.22 0.0M
2025-04-04 50.15 50.15 44.50 45.05 0.0M
2025-04-03 51.44 51.25 49.96 50.45 0.0M
2025-04-02 51.88 52.00 51.15 51.60 0.0M
2025-04-01 52.05 52.70 51.15 52.20 0.0M
2025-03-31 52.60 52.20 51.50 52.05 0.0M
2025-03-28 52.90 53.10 52.30 52.40 0.0M
2025-03-27 53.43 53.15 52.60 52.70 0.0M
2025-03-26 53.00 53.95 52.95 53.25 0.0M
2025-03-25 52.60 53.20 52.50 52.70 0.0M
2025-03-24 51.93 53.05 52.25 52.55 0.0M
2025-03-21 52.18 52.25 51.70 51.88 0.0M
2025-03-20 52.25 52.50 51.45 51.95 0.0M
2025-03-19 52.10 52.50 51.80 52.35 0.0M
2025-03-18 51.55 52.10 51.70 51.65 0.0M
2025-03-17 51.22 51.70 51.10 51.20 0.0M
2025-03-14 50.35 51.35 50.15 51.15 0.0M
2025-03-13 50.40 50.75 50.10 50.28 0.0M
2025-03-12 49.46 50.55 49.40 50.55 0.0M
2025-03-11 49.56 49.94 48.96 49.18 0.0M
2025-03-10 50.37 50.80 49.40 49.93 0.0M
2025-03-07 50.25 50.75 50.00 50.57 0.0M
2025-03-06 50.04 50.25 49.60 50.13 0.0M
2025-03-05 49.44 50.35 49.74 49.93 0.0M
2025-03-04 50.28 51.10 48.96 49.18 0.0M
2025-03-03 50.25 50.75 49.50 50.67 0.0M
2025-02-28 50.43 51.00 49.82 50.02 0.0M
2025-02-27 51.02 50.75 50.00 50.72 0.0M
2025-02-26 50.74 51.10 50.55 50.74 0.0M
2025-02-25 50.70 51.45 50.25 50.55 0.0M
2025-02-24 53.35 50.90 50.00 50.23 0.0M
2025-02-21 51.68 52.15 51.35 51.65 0.0M
2025-02-20 51.50 52.55 51.45 51.58 0.0M
2025-02-19 52.63 53.10 51.55 52.10 0.0M
2025-02-18 52.28 53.30 52.05 52.33 0.0M
2025-02-17 52.20 53.10 52.10 52.20 0.0M
2025-02-14 52.40 52.75 51.25 52.35 0.0M
2025-02-13 52.85 53.75 52.30 52.70 0.0M
2025-02-12 53.30 53.35 52.55 53.03 0.1M
2025-02-11 51.25 53.45 51.45 53.33 0.0M
2025-02-10 49.75 51.30 49.66 51.02 0.0M
2025-02-07 49.46 50.85 49.64 49.86 0.0M
2025-02-06 48.82 49.54 49.02 49.14 0.0M
2025-02-05 48.68 49.30 48.70 48.71 0.0M
2025-02-04 48.35 48.48 47.74 47.85 0.0M
2025-02-03 47.57 48.34 47.32 48.05 0.0M
2025-01-31 48.30 48.62 47.42 48.31 0.0M
2025-01-30 48.46 49.74 48.02 48.18 0.0M
2025-01-29 48.73 48.82 48.36 48.80 0.0M
2025-01-28 49.31 49.42 48.64 48.76 0.0M
2025-01-27 49.26 49.24 46.66 48.88 0.0M
2025-01-24 49.34 50.50 48.96 49.06 0.0M
2025-01-23 49.26 49.40 49.00 49.17 0.0M
2025-01-22 48.84 50.05 48.84 49.23 0.0M
2025-01-21 48.56 49.06 48.42 48.67 0.0M
2025-01-20 48.42 48.62 47.50 48.44 0.0M
2025-01-17 47.90 48.28 47.84 48.14 0.0M
2025-01-16 47.20 47.90 47.32 47.38 0.0M
2025-01-15 46.23 47.20 46.40 46.94 0.0M
2025-01-14 45.55 46.34 45.94 46.19 0.0M
2025-01-13 45.78 45.92 45.38 45.67 0.0M
2025-01-10 46.11 46.22 45.78 45.97 0.0M
2025-01-09 45.05 46.22 45.28 45.85 0.0M
2025-01-08 45.12 45.52 45.00 45.36 0.0M
2025-01-07 44.97 45.44 44.80 44.98 0.0M
2025-01-06 44.94 45.34 45.00 45.13 0.0M
2025-01-03 44.92 45.28 44.94 45.15 0.0M
2025-01-02 44.95 45.00 44.28 44.68 0.0M