Assicurazioni Generali SpA

GASI
🏛️ 德国 →
33.39
最后更新: 2025-09-30
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
2021-12-30 18.60 18.63 18.58 18.58 0.0M
2021-12-29 18.75 18.75 18.61 18.68 0.0M
2021-12-28 18.67 18.76 18.67 18.76 0.0M
2021-12-27 18.60 18.60 18.55 18.55 0.0M
2021-12-23 18.50 18.66 18.50 18.64 0.0M
2021-12-22 18.27 18.38 18.27 18.38 0.0M
2021-12-21 18.45 18.53 18.27 18.27 0.0M
2021-12-20 18.17 18.41 18.17 18.36 0.0M
2021-12-17 18.62 18.62 18.47 18.47 0.0M
2021-12-16 18.68 18.68 18.64 18.64 0.0M
2021-12-15 18.60 18.60 18.50 18.50 0.0M
2021-12-14 18.45 18.53 18.44 18.44 0.0M
2021-12-13 18.54 18.54 18.50 18.50 0.0M
2021-12-10 18.53 18.53 18.51 18.51 0.0M
2021-12-09 18.58 18.58 18.58 18.58 0.0M
2021-12-08 18.73 18.73 18.49 18.49 0.0M
2021-12-07 18.52 18.76 18.52 18.70 0.0M
2021-12-06 18.48 18.67 18.48 18.61 0.0M
2021-12-03 18.31 18.31 18.19 18.19 0.0M
2021-12-02 18.04 18.04 18.04 18.04 0.0M
2021-12-01 17.91 18.13 17.91 18.13 0.0M
2021-11-30 17.60 17.76 17.56 17.73 0.0M
2021-11-29 17.88 17.95 17.79 17.80 0.0M
2021-11-26 17.71 17.80 17.60 17.60 0.0M
2021-11-25 18.36 18.36 18.35 18.35 0.0M
2021-11-24 18.39 18.39 18.29 18.35 0.0M
2021-11-23 18.18 18.35 18.18 18.35 0.0M
2021-11-22 18.33 18.41 18.33 18.41 0.0M
2021-11-19 18.40 18.40 18.20 18.29 0.0M
2021-11-18 18.73 18.74 18.61 18.61 0.0M
2021-11-17 18.79 18.88 18.74 18.77 0.0M
2021-11-16 19.21 19.21 18.77 18.77 0.0M
2021-11-15 19.12 19.24 19.12 19.24 0.0M
2021-11-12 19.03 19.14 19.03 19.14 0.0M
2021-11-11 19.15 19.15 19.06 19.15 0.0M
2021-11-10 19.07 19.10 19.02 19.03 0.0M
2021-11-09 18.95 19.08 18.95 18.99 0.0M
2021-11-08 18.99 18.99 18.97 18.97 0.0M
2021-11-05 19.10 19.18 19.10 19.10 0.0M
2021-11-04 19.15 19.15 19.01 19.01 0.0M
2021-11-03 18.90 19.08 18.90 19.08 0.0M
2021-11-02 18.95 18.99 18.95 18.97 0.0M
2021-11-01 19.00 19.00 18.96 18.96 0.0M
2021-10-29 18.75 18.85 18.75 18.85 0.0M
2021-10-28 18.69 18.84 18.69 18.84 0.0M
2021-10-27 18.79 18.79 18.70 18.76 0.0M
2021-10-26 18.69 18.85 18.69 18.82 0.0M
2021-10-25 18.66 18.70 18.66 18.69 0.0M
2021-10-22 18.69 18.69 18.62 18.62 0.0M
2021-10-21 18.58 18.58 18.58 18.58 0.0M
2021-10-20 18.50 18.64 18.50 18.64 0.0M
2021-10-19 18.52 18.54 18.50 18.50 0.0M
2021-10-18 18.37 18.40 18.34 18.40 0.0M
2021-10-15 18.79 18.81 18.74 18.79 0.0M
2021-10-14 18.72 18.75 18.72 18.73 0.0M
2021-10-13 18.98 18.98 18.71 18.71 0.0M
2021-10-12 18.74 18.99 18.74 18.99 0.0M
2021-10-11 18.81 18.90 18.81 18.90 0.0M
2021-10-08 18.77 18.82 18.77 18.80 0.0M
2021-10-07 18.71 18.81 18.70 18.77 0.0M
2021-10-06 18.58 18.59 18.46 18.59 0.0M
2021-10-05 18.44 18.75 18.44 18.75 0.0M
2021-10-04 18.46 18.55 18.36 18.39 0.0M
2021-10-01 18.25 18.43 18.23 18.42 0.0M
2021-09-30 18.62 18.62 18.31 18.39 0.0M
2021-09-29 18.29 18.47 18.25 18.42 0.0M
2021-09-28 18.72 18.72 18.25 18.25 0.0M
2021-09-27 18.46 18.66 18.40 18.64 0.0M
2021-09-24 18.33 18.33 18.33 18.33 0.0M
2021-09-23 18.18 18.19 18.12 18.14 0.0M
2021-09-22 17.89 18.00 17.89 17.99 0.0M
2021-09-21 17.75 17.78 17.73 17.73 0.0M
2021-09-20 17.50 17.50 17.45 17.45 0.0M
2021-09-17 17.95 17.95 17.69 17.69 0.0M
2021-09-16 17.78 17.90 17.78 17.87 0.0M
2021-09-15 17.72 17.72 17.72 17.72 0.0M
2021-09-14 17.60 17.60 17.60 17.60 0.0M
2021-09-13 17.63 17.66 17.63 17.66 0.0M
2021-09-09 17.60 17.75 17.60 17.75 0.0M
2021-09-08 17.56 17.66 17.56 17.66 0.0M
2021-09-07 17.58 17.58 17.47 17.54 0.0M
2021-09-06 17.41 17.59 17.41 17.54 0.0M
2021-09-03 17.38 17.38 17.30 17.32 0.0M
2021-09-02 17.35 17.37 17.31 17.37 0.0M
2021-09-01 17.38 17.44 17.33 17.35 0.0M
2021-08-31 17.14 17.27 17.14 17.27 0.0M
2021-08-30 16.70 17.12 16.70 17.12 0.0M
2021-08-27 17.17 17.17 16.98 16.98 0.0M
2021-08-26 17.10 17.13 17.03 17.08 0.0M
2021-08-25 17.11 17.13 17.10 17.13 0.0M
2021-08-24 17.13 17.13 17.13 17.13 0.0M
2021-08-23 17.13 17.19 17.12 17.16 0.0M
2021-08-20 17.03 17.07 17.03 17.07 0.0M
2021-08-19 17.17 17.17 17.01 17.07 0.0M
2021-08-18 17.13 17.29 17.13 17.29 0.0M
2021-08-17 17.16 17.16 17.13 17.13 0.0M
2021-08-16 17.31 17.34 17.26 17.29 0.0M
2021-08-13 17.28 17.38 17.28 17.38 0.0M
2021-08-12 17.25 17.35 17.25 17.32 0.0M
2021-08-11 17.19 17.20 17.19 17.20 0.0M
2021-08-10 16.97 17.05 16.97 17.03 0.0M
2021-08-09 16.93 16.97 16.93 16.97 0.0M
2021-08-06 16.69 16.88 16.69 16.88 0.0M
2021-08-05 16.58 16.63 16.58 16.63 0.0M
2021-08-04 16.78 16.78 16.58 16.58 0.0M
2021-08-03 16.61 16.68 16.58 16.68 0.0M
2021-08-02 16.95 16.95 16.85 16.85 0.0M
2021-07-30 16.74 16.85 16.74 16.85 0.0M
2021-07-29 16.82 16.82 16.82 16.82 0.0M
2021-07-28 16.74 16.79 16.74 16.79 0.0M
2021-07-27 16.70 16.76 16.67 16.76 0.0M
2021-07-26 16.74 16.85 16.74 16.85 0.0M
2021-07-23 16.74 16.74 16.71 16.74 0.0M
2021-07-22 16.79 16.79 16.79 16.79 0.0M
2021-07-21 16.65 16.75 16.65 16.75 0.0M
2021-07-20 16.46 16.46 16.36 16.39 0.0M
2021-07-19 16.34 16.34 16.17 16.23 0.0M
2021-07-16 16.86 16.86 16.74 16.74 0.0M
2021-07-15 16.86 16.86 16.79 16.81 0.0M
2021-07-14 17.02 17.02 16.93 16.93 0.0M
2021-07-13 17.05 17.06 17.02 17.02 0.0M
2021-07-12 16.82 17.01 16.82 17.01 0.0M
2021-07-08 16.75 16.75 16.50 16.57 0.0M
2021-07-07 16.92 16.97 16.92 16.93 0.0M
2021-07-06 16.97 16.97 16.85 16.85 0.0M
2021-07-05 17.03 17.15 16.97 16.97 0.0M
2021-07-02 17.07 17.08 16.97 16.97 0.0M
2021-07-01 17.04 17.07 16.99 17.07 0.0M
2021-06-30 17.00 17.00 16.87 16.90 0.0M
2021-06-29 16.86 16.86 16.81 16.81 0.0M
2021-06-25 17.00 17.02 16.99 17.02 0.0M
2021-06-23 16.81 16.81 16.66 16.66 0.0M
2021-06-22 16.90 16.90 16.85 16.89 0.0M
2021-06-21 16.82 16.94 16.82 16.94 0.0M
2021-06-18 17.05 17.05 16.89 16.89 0.0M
2021-06-17 17.20 17.25 17.20 17.25 0.0M
2021-06-16 17.09 17.17 17.09 17.17 0.0M
2021-06-15 17.21 17.21 17.15 17.18 0.0M
2021-06-14 17.12 17.15 17.11 17.15 0.0M
2021-06-11 17.06 17.14 17.06 17.14 0.0M
2021-06-10 17.09 17.19 17.09 17.14 0.0M
2021-06-09 17.23 17.23 17.01 17.17 0.0M
2021-06-08 17.23 17.23 17.23 17.23 0.0M
2021-06-07 17.18 17.25 17.14 17.25 0.0M
2021-06-04 17.10 17.10 17.06 17.09 0.0M
2021-06-03 16.92 17.09 16.90 17.09 0.0M
2021-06-02 16.93 16.95 16.88 16.95 0.0M
2021-06-01 16.98 16.98 16.93 16.93 0.0M
2021-05-31 16.91 16.91 16.82 16.82 0.0M
2021-05-28 16.79 16.85 16.79 16.85 0.0M
2021-05-27 16.70 16.71 16.70 16.71 0.0M
2021-05-26 16.67 16.67 16.55 16.56 0.0M
2021-05-25 16.96 16.96 16.73 16.73 0.0M
2021-05-21 17.50 17.66 17.50 17.66 0.0M
2021-05-20 17.50 17.50 17.38 17.45 0.0M
2021-05-19 17.59 17.59 17.41 17.44 0.0M
2021-05-18 17.90 17.90 17.68 17.68 0.0M
2021-05-17 17.69 17.71 17.65 17.65 0.0M
2021-05-14 17.71 17.71 17.59 17.66 0.0M
2021-05-13 17.13 17.20 17.13 17.20 0.0M
2021-05-12 17.44 17.51 17.40 17.46 0.0M
2021-05-11 17.50 17.50 17.42 17.42 0.0M
2021-05-10 17.53 17.56 17.49 17.56 0.0M
2021-05-07 17.34 17.43 17.34 17.38 0.0M
2021-05-06 17.15 17.23 17.15 17.23 0.0M
2021-05-04 17.02 17.02 16.84 16.84 0.0M
2021-05-03 16.96 17.00 16.94 17.00 0.0M
2021-04-30 16.73 16.73 16.68 16.69 0.0M
2021-04-29 16.93 16.93 16.40 16.78 0.0M
2021-04-28 16.94 16.94 16.85 16.93 0.0M
2021-04-27 16.84 16.84 16.83 16.83 0.0M
2021-04-26 16.92 16.92 16.88 16.88 0.0M
2021-04-23 16.80 16.83 16.80 16.83 0.0M
2021-04-22 16.88 16.88 16.80 16.84 0.0M
2021-04-21 16.92 16.92 16.82 16.85 0.0M
2021-04-20 17.07 17.07 16.76 16.76 0.0M
2021-04-19 17.14 17.26 17.14 17.20 0.0M
2021-04-16 17.02 17.12 17.00 17.12 0.0M
2021-04-15 17.09 17.09 17.02 17.03 0.0M
2021-04-14 17.08 17.09 16.97 17.09 0.0M
2021-04-13 17.04 17.09 17.04 17.09 0.0M
2021-04-12 16.95 17.11 16.95 17.07 0.0M
2021-04-09 16.99 17.02 16.95 16.97 0.0M
2021-04-08 17.11 17.11 17.11 17.11 0.0M
2021-04-07 17.16 17.20 17.12 17.16 0.0M
2021-04-06 17.12 17.24 17.12 17.14 0.0M
2021-04-01 17.12 17.12 17.03 17.03 0.0M
2021-03-31 17.22 17.23 17.06 17.06 0.0M
2021-03-30 17.19 17.19 17.15 17.15 0.0M
2021-03-29 17.04 17.14 17.03 17.06 0.0M
2021-03-26 16.88 16.93 16.86 16.93 0.0M
2021-03-25 16.85 16.89 16.74 16.83 0.0M
2021-03-24 16.82 16.89 16.80 16.89 0.0M
2021-03-23 16.76 16.83 16.75 16.80 0.0M
2021-03-22 16.71 16.81 16.71 16.81 0.0M
2021-03-19 16.71 16.71 16.55 16.55 0.0M
2021-03-18 16.86 16.92 16.78 16.86 0.0M
2021-03-17 16.87 16.88 16.75 16.75 0.0M
2021-03-16 16.92 16.97 16.90 16.90 0.0M
2021-03-15 17.04 17.04 16.83 16.83 0.0M
2021-03-12 16.79 16.97 16.79 16.91 0.0M
2021-03-11 16.92 16.92 16.77 16.77 0.0M
2021-03-10 16.60 16.63 16.58 16.63 0.0M
2021-03-09 16.47 16.54 16.43 16.53 0.0M
2021-03-08 16.33 16.51 16.33 16.51 0.0M
2021-03-05 16.02 16.02 15.99 15.99 0.0M
2021-03-04 15.93 16.08 15.91 16.08 0.0M
2021-03-03 16.07 16.08 15.90 16.03 0.0M
2021-03-02 15.82 15.99 15.82 15.88 0.0M
2021-03-01 15.67 15.83 15.67 15.83 0.0M
2021-02-26 15.60 15.66 15.54 15.56 0.0M
2021-02-25 15.66 15.83 15.66 15.83 0.0M
2021-02-24 15.55 15.62 15.54 15.57 0.0M
2021-02-23 15.40 15.53 15.40 15.50 0.0M
2021-02-22 15.46 15.54 15.46 15.54 0.0M
2021-02-19 15.54 15.59 15.54 15.58 0.0M
2021-02-18 15.56 15.56 15.43 15.43 0.0M
2021-02-17 15.68 15.69 15.60 15.65 0.0M
2021-02-16 15.77 15.78 15.75 15.75 0.0M
2021-02-15 15.77 15.90 15.77 15.79 0.0M
2021-02-12 15.59 15.67 15.56 15.67 0.0M
2021-02-11 15.70 15.74 15.70 15.70 0.0M
2021-02-10 15.73 15.76 15.73 15.76 0.0M
2021-02-09 15.71 15.85 15.71 15.82 0.0M
2021-02-08 15.72 15.72 15.72 15.72 0.0M
2021-02-05 15.60 15.67 15.53 15.54 0.0M
2021-02-04 15.00 15.42 14.93 15.42 0.0M
2021-02-03 14.90 15.11 14.82 14.96 0.0M
2021-02-02 14.30 14.30 14.30 14.30 0.0M
2021-02-01 14.20 14.26 14.20 14.26 0.0M
2021-01-29 14.25 14.25 14.09 14.09 0.0M
2021-01-28 14.23 14.42 14.12 14.42 0.0M
2021-01-27 14.51 14.60 14.32 14.38 0.0M
2021-01-26 14.44 14.60 14.44 14.55 0.0M
2021-01-25 14.65 14.65 14.36 14.41 0.0M
2021-01-22 14.55 14.55 14.52 14.52 0.0M
2021-01-21 14.97 14.99 14.66 14.66 0.0M
2021-01-20 14.68 14.86 14.68 14.81 0.0M
2021-01-19 14.51 14.51 14.44 14.51 0.0M
2021-01-18 14.37 14.43 14.37 14.43 0.0M
2021-01-15 14.45 14.49 14.32 14.37 0.0M
2021-01-14 14.58 14.58 14.41 14.41 0.0M
2021-01-13 14.55 14.55 14.55 14.55 0.0M
2021-01-12 14.44 14.48 14.44 14.48 0.0M
2021-01-11 14.44 14.50 14.43 14.43 0.0M
2021-01-08 14.51 14.58 14.41 14.50 0.0M
2021-01-07 14.50 14.56 14.42 14.48 0.0M
2021-01-06 14.07 14.55 14.01 14.51 0.0M
2021-01-05 14.00 14.00 13.86 13.92 0.0M
2021-01-04 14.30 14.35 14.07 14.07 0.0M