Assicurazioni Generali SpA

GASI
🏛️ 德国 →
33.45
最后更新: 2025-09-29
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
2025-09-29 33.47 33.57 33.45 33.45 0.0M
2025-09-26 32.97 33.47 32.97 33.39 0.0M
2025-09-25 32.54 32.82 32.54 32.60 0.0M
2025-09-24 32.64 32.71 32.64 32.71 0.0M
2025-09-23 33.18 33.18 32.81 32.81 0.0M
2025-09-22 32.50 33.12 32.49 33.12 0.0M
2025-09-19 32.70 32.70 32.47 32.47 0.0M
2025-09-18 32.74 32.74 32.64 32.64 0.0M
2025-09-17 32.56 32.78 32.56 32.70 0.0M
2025-09-16 33.20 33.20 32.68 32.68 0.0M
2025-09-15 33.18 33.42 33.16 33.42 0.0M
2025-09-12 33.10 33.11 33.03 33.03 0.0M
2025-09-11 32.99 32.99 32.96 32.96 0.0M
2025-09-10 33.00 33.18 32.96 32.99 0.0M
2025-09-09 33.06 33.06 33.01 33.01 0.0M
2025-09-08 33.22 33.22 32.96 32.96 0.0M
2025-09-05 33.65 33.70 33.22 33.22 0.0M
2025-09-04 32.99 33.39 32.99 33.33 0.0M
2025-09-03 32.73 32.73 32.61 32.66 0.0M
2025-09-02 33.12 33.12 32.90 32.90 0.0M
2025-09-01 33.44 33.52 33.38 33.52 0.0M
2025-08-29 33.41 33.44 33.30 33.37 0.0M
2025-08-28 33.84 33.84 33.50 33.52 0.0M
2025-08-27 34.02 34.02 33.63 33.63 0.0M
2025-08-26 33.99 34.14 33.94 34.08 0.0M
2025-08-25 34.41 34.52 34.40 34.42 0.0M
2025-08-22 34.58 34.64 34.54 34.54 0.0M
2025-08-21 34.45 34.72 34.43 34.53 0.0M
2025-08-20 34.22 34.44 34.22 34.43 0.0M
2025-08-19 34.14 34.27 34.12 34.23 0.0M
2025-08-18 34.28 34.35 34.15 34.19 0.0M
2025-08-15 34.93 35.00 34.38 34.38 0.0M
2025-08-14 33.92 34.22 33.90 34.16 0.0M
2025-08-13 33.47 33.61 33.40 33.49 0.0M
2025-08-12 33.78 33.81 33.25 33.30 0.0M
2025-08-11 33.51 33.54 33.48 33.48 0.0M
2025-08-08 33.19 33.54 33.16 33.32 0.0M
2025-08-07 33.48 33.87 33.41 33.56 0.0M
2025-08-06 32.70 33.28 32.64 33.28 0.0M
2025-08-05 32.49 32.53 32.33 32.53 0.0M
2025-08-04 32.23 32.45 32.23 32.45 0.0M
2025-08-01 32.43 32.43 31.95 31.98 0.0M
2025-07-31 32.73 32.78 32.70 32.74 0.0M
2025-07-30 32.61 32.83 32.61 32.83 0.0M
2025-07-29 32.32 32.45 32.18 32.18 0.0M
2025-07-28 32.25 32.30 31.88 31.88 0.0M
2025-07-25 31.93 32.01 31.84 31.84 0.0M
2025-07-24 32.07 32.12 31.99 32.12 0.0M
2025-07-23 31.81 32.05 31.81 32.05 0.0M
2025-07-22 31.56 31.65 31.48 31.53 0.0M
2025-07-21 31.64 31.70 31.64 31.70 0.0M
2025-07-18 31.58 31.81 31.50 31.72 0.0M
2025-07-17 31.07 31.41 31.07 31.41 0.0M
2025-07-16 31.05 31.05 31.00 31.00 0.0M
2025-07-15 31.41 31.41 31.10 31.10 0.0M
2025-07-14 30.97 31.38 30.97 31.38 0.0M
2025-07-11 31.14 31.14 31.14 31.14 0.0M
2025-07-10 31.33 31.33 31.05 31.05 0.0M
2025-07-09 30.69 31.28 30.69 31.28 0.0M
2025-07-08 30.80 30.80 30.49 30.59 0.0M
2025-07-07 30.41 30.76 30.33 30.76 0.0M
2025-07-04 30.00 30.02 29.96 29.99 0.0M
2025-07-03 30.09 30.09 30.09 30.09 0.0M
2025-07-02 29.96 30.04 29.96 30.00 0.0M
2025-07-01 30.33 30.60 30.22 30.22 0.0M
2025-06-30 30.14 30.22 30.14 30.22 0.0M
2025-06-27 30.08 30.19 30.08 30.19 0.0M
2025-06-26 30.01 30.01 29.87 30.01 0.0M
2025-06-25 29.97 30.05 29.94 30.00 0.0M
2025-06-24 30.40 30.40 29.97 29.97 0.0M
2025-06-23 29.93 30.01 29.84 29.93 0.0M
2025-06-20 29.96 30.07 29.96 30.03 0.0M
2025-06-19 29.83 29.96 29.83 29.96 0.0M
2025-06-18 30.31 30.31 29.92 29.95 0.0M
2025-06-17 30.29 30.29 30.28 30.28 0.0M
2025-06-16 30.93 30.93 30.65 30.65 0.0M
2025-06-13 30.74 30.90 30.69 30.83 0.0M
2025-06-12 31.39 31.39 31.09 31.28 0.0M
2025-06-11 31.66 31.70 31.57 31.57 0.0M
2025-06-10 31.77 31.77 31.77 31.77 0.0M
2025-06-09 32.58 32.58 32.58 32.58 0.0M
2025-06-06 32.43 32.50 32.43 32.50 0.0M
2025-06-05 32.05 32.40 32.05 32.40 0.0M
2025-06-04 31.55 31.87 31.43 31.87 0.0M
2025-06-03 31.53 31.53 31.43 31.43 0.0M
2025-06-02 32.19 32.25 31.97 32.10 0.0M
2025-05-30 32.19 32.19 31.99 32.04 0.0M
2025-05-29 32.39 32.39 32.23 32.23 0.0M
2025-05-28 33.02 33.02 32.71 32.71 0.0M
2025-05-27 33.22 33.22 33.03 33.20 0.0M
2025-05-26 33.29 33.29 33.01 33.23 0.0M
2025-05-23 33.19 33.19 32.37 33.04 0.0M
2025-05-22 32.88 33.36 32.80 33.36 0.0M
2025-05-21 33.37 33.49 33.28 33.30 0.0M
2025-05-20 33.33 33.46 33.33 33.44 0.0M
2025-05-19 33.68 33.68 33.24 33.50 0.0M
2025-05-16 35.03 35.20 34.81 34.85 0.0M
2025-05-15 34.58 34.89 34.50 34.82 0.0M
2025-05-14 34.48 34.79 34.33 34.79 0.0M
2025-05-13 34.44 34.52 34.31 34.32 0.0M
2025-05-12 34.94 35.07 34.51 34.73 0.0M
2025-05-09 34.41 34.80 34.41 34.80 0.0M
2025-05-08 33.93 34.25 33.87 34.19 0.0M
2025-05-07 34.06 34.06 33.78 33.89 0.0M
2025-05-06 33.78 34.16 33.65 34.16 0.0M
2025-05-05 32.76 33.61 32.76 33.61 0.0M
2025-05-02 32.32 32.58 32.32 32.58 0.0M
2025-04-30 31.76 32.13 31.76 32.13 0.0M
2025-04-29 31.82 32.09 31.76 32.09 0.0M
2025-04-28 31.74 31.82 31.19 31.37 0.0M
2025-04-25 31.75 31.97 31.75 31.97 0.0M
2025-04-24 31.37 31.81 31.37 31.55 0.0M
2025-04-23 31.43 31.43 30.66 31.23 0.0M
2025-04-22 31.02 31.40 31.02 31.32 0.0M
2025-04-17 30.52 30.89 30.52 30.85 0.0M
2025-04-16 30.28 30.78 30.10 30.78 0.0M
2025-04-15 30.17 30.38 30.03 30.38 0.0M
2025-04-14 29.51 29.94 29.51 29.79 0.0M
2025-04-11 30.13 30.13 28.71 28.91 0.0M
2025-04-10 30.69 30.75 29.94 29.97 0.0M
2025-04-09 29.78 29.78 29.00 29.06 0.0M
2025-04-08 29.61 30.52 29.53 30.36 0.0M
2025-04-07 30.02 30.02 28.65 29.32 0.0M
2025-04-04 31.26 31.51 30.06 30.37 0.0M
2025-04-03 32.54 32.62 32.50 32.50 0.0M
2025-04-02 32.95 32.95 32.84 32.91 0.0M
2025-04-01 32.58 32.79 32.58 32.79 0.0M
2025-03-31 32.47 32.51 32.35 32.39 0.0M
2025-03-28 32.84 32.84 32.60 32.65 0.0M
2025-03-27 32.49 32.83 32.49 32.82 0.0M
2025-03-26 32.59 32.59 32.34 32.48 0.0M
2025-03-25 32.50 32.64 32.44 32.49 0.0M
2025-03-24 32.73 32.73 32.33 32.33 0.0M
2025-03-21 32.53 32.56 32.45 32.51 0.0M
2025-03-20 32.81 32.81 32.39 32.40 0.0M
2025-03-19 32.70 32.85 32.66 32.76 0.0M
2025-03-18 32.44 32.83 32.44 32.81 0.0M
2025-03-17 31.87 32.06 31.82 32.06 0.0M
2025-03-14 31.65 31.96 31.65 31.96 0.0M
2025-03-13 31.80 31.85 31.77 31.85 0.0M
2025-03-12 31.93 32.20 31.90 31.90 0.0M
2025-03-11 31.87 31.87 31.45 31.58 0.0M
2025-03-10 32.28 32.28 31.91 31.91 0.0M
2025-03-07 32.00 32.20 31.91 32.12 0.0M
2025-03-06 32.23 32.28 32.11 32.11 0.0M
2025-03-05 32.21 32.21 32.12 32.13 0.0M
2025-03-04 31.92 31.92 31.56 31.80 0.0M
2025-03-03 31.91 32.27 31.83 32.06 0.0M
2025-02-28 31.66 31.80 31.66 31.76 0.0M
2025-02-27 31.72 31.75 31.66 31.75 0.0M
2025-02-26 31.52 31.81 31.52 31.81 0.0M
2025-02-25 31.52 31.57 31.31 31.31 0.0M
2025-02-24 31.45 31.45 31.16 31.34 0.0M
2025-02-21 31.37 31.47 31.31 31.33 0.0M
2025-02-20 32.00 32.05 31.44 31.50 0.0M
2025-02-19 32.56 32.64 31.89 31.89 0.0M
2025-02-18 32.48 32.54 32.43 32.43 0.0M
2025-02-17 32.03 32.44 32.03 32.26 0.0M
2025-02-14 32.29 32.33 31.90 31.95 0.0M
2025-02-13 32.32 32.39 32.18 32.31 0.0M
2025-02-12 31.80 31.97 31.75 31.97 0.0M
2025-02-11 31.57 31.88 31.57 31.80 0.0M
2025-02-10 31.32 31.61 31.32 31.58 0.0M
2025-02-07 31.17 31.22 31.04 31.20 0.0M
2025-02-06 30.97 31.13 30.96 31.13 0.0M
2025-02-05 30.59 30.71 30.54 30.64 0.0M
2025-02-04 30.67 30.90 30.67 30.90 0.0M
2025-02-03 30.66 31.08 30.56 30.73 0.0M
2025-01-31 30.63 30.70 30.60 30.64 0.0M
2025-01-30 30.35 30.41 30.13 30.41 0.0M
2025-01-29 30.22 30.22 29.98 30.07 0.0M
2025-01-28 30.23 30.23 29.90 29.96 0.0M
2025-01-27 29.59 30.37 29.59 30.24 0.0M
2025-01-24 29.62 29.93 29.62 29.68 0.0M
2025-01-23 29.07 29.49 29.07 29.49 0.0M
2025-01-22 29.41 29.41 29.08 29.08 0.0M
2025-01-21 29.43 29.43 28.98 29.20 0.0M
2025-01-20 29.57 29.66 29.42 29.42 0.0M
2025-01-17 29.29 29.72 29.29 29.72 0.0M
2025-01-16 29.21 29.28 29.03 29.19 0.0M
2025-01-15 28.85 29.08 28.76 29.01 0.0M
2025-01-14 28.45 28.70 28.45 28.70 0.0M
2025-01-13 28.22 28.27 28.14 28.27 0.0M
2025-01-10 28.54 28.62 28.38 28.38 0.0M
2025-01-09 28.14 28.54 28.14 28.54 0.0M
2025-01-08 28.30 28.30 28.22 28.22 0.0M
2025-01-07 27.45 27.49 27.45 27.49 0.0M
2025-01-06 27.55 27.55 27.55 27.55 0.0M
2025-01-03 27.49 27.49 27.49 27.49 0.0M
2025-01-02 27.60 27.61 27.21 27.61 0.0M