Banca Generali Historical Data - BGN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
Banca Generali (BGN)
Banca Generali (BGN) Historical

Banca Generali (BGN)

35.34

-0.32

(-0.90%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.52	-1.45008365867	35.86	35.98	34.5	198324	35.13067952	DE
4	-1.35	-3.67947669665	36.69	37.22	34.5	183526	36.07467897	DE
12	-0.25	-0.702444506884	35.59	37.22	33.09	342104	35.34657789	DE
26	3.96	12.6195028681	31.38	37.22	29.86	261199	34.44193469	DE
52	5.08	16.787838731	30.26	37.22	28.88	242709	33.21836077	DE
156	4.13	13.2329381608	31.21	43.54	23.81	345597	33.71757005	DE
260	11.04	45.4320987654	24.3	43.54	16.45	387087	30.3736806	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713542100	35.48	-0.14	-0.39	35.08	35.48	34.98	150071
1713455700	35.62	0.62	1.77	34.98	35.66	34.86	149214
1713369300	35	0.5	1.45	34.68	35.1	34.64	143015
1713282900	34.5	-0.94	-2.65	35.22	35.24	34.5	306582
1713196500	35.44	-0.08	-0.23	35.58	35.86	35.34	173729
1712937300	35.52	-0.08	-0.22	35.86	35.98	35.42	219081
1712850900	35.6	-0.44	-1.22	35.9	36.1	35.42	200003
1712764500	36.04	-0.22	-0.61	36.16	36.36	35.7	139987
1712678100	36.26	-0.44	-1.20	36.56	36.62	36.16	107421
1712591700	36.7	0.38	1.05	36.38	36.7	36.34	134733
1712332500	36.32	-0.1	-0.27	35.98	36.34	35.68	196154
1712246100	36.42	-0.02	-0.05	36.5	36.64	36.22	133630
1712159700	36.44	0.46	1.28	36.24	36.62	35.96	211449
1712073300	35.98	-0.83	-2.25	36.8	36.9	35.94	219129
1711644900	36.81	-0.13	-0.35	36.87	37.03	36.71	161878
1711558500	36.94	-0.06	-0.16	37.09	37.17	36.93	166968
1711472100	37	0.1	0.27	36.74	37.22	36.74	251090
1711385700	36.9	0.21	0.57	36.76	36.99	36.64	216667
1711126500	36.69	-0.01	-0.03	36.69	36.74	36.42	172731
1711040100	36.7	0.22	0.60	36.6	36.78	36.43	268540
1710953700	36.48	0.02	0.05	36.4	36.57	36.28	244881
1710867300	36.46	0.23	0.63	36.13	36.48	36.01	288855
1710780900	36.23	-0.21	-0.58	36.29	36.31	35.95	332649
1710521700	36.44	0.97	2.73	35.53	36.58	35.38	2837772
1710435300	35.47	0.01	0.03	35.4	35.63	35.23	394080
1710348900	35.46	-0.24	-0.67	35.67	36.01	35.42	451314
1710262500	35.7	0.72	2.06	35	35.73	34.97	532337
1710176100	34.98	-0.07	-0.20	34.81	35.06	34.75	282441
1709916900	35.05	-0.01	-0.03	35.17	35.17	34.8	219788
1709830500	35.06	0.2	0.57	34.93	35.23	34.66	316176
1709744100	34.86	0.2	0.58	34.78	34.97	34.61	344848
1709657700	34.66	0.19	0.55	34.52	34.83	34.35	263918
1709571300	34.47	0.08	0.23	34.36	34.51	34.1	223962
1709312100	34.39	0.27	0.79	34.2	34.57	34.1	394150
1709225700	34.12	-0.22	-0.64	34.23	34.7	34.06	438362
1709139300	34.34	-0.34	-0.98	34.5	34.63	34.16	274365
1709052900	34.68	-0.3	-0.86	35.02	35.04	34.33	466684
1708966500	34.98	-0.42	-1.19	35.72	35.72	34.95	302617
1708707300	35.4	0.87	2.52	34.69	35.94	34.51	970090
1708620900	34.53	0.96	2.86	33.65	34.6	33.63	618775
1708534500	33.57	0.41	1.24	33.15	33.6	33.09	267274
1708448100	33.159999	-0.5	-1.49	33.64	33.67	33.1	241976
1708361700	33.66	-0.71	-2.07	33.66	33.81	33.549999	278022
1708102500	34.37	0.39	1.15	34.05	34.38	33.89	458273
1708016100	33.98	0.23	0.68	33.96	34.05	33.69	260440
1707929700	33.75	0.13	0.39	33.6	33.79	33.4	254869
1707843300	33.62	-0.9	-2.61	34.6	34.6	33.509999	480306
1707756900	34.52	0.03	0.09	34.54	34.8	34.37	219424
1707497700	34.49	-0.38	-1.09	34.83	34.83	34.05	473082
1707411300	34.87	-0.87	-2.43	35.91	36.07	34.64	621971
1707324900	35.74	-0.17	-0.47	35.9	35.9	35.42	226509
1707238500	35.91	0.46	1.30	35.65	35.96	35.61	353305
1707152100	35.45	-0.03	-0.08	35.5	35.62	35.26	223344
1706892900	35.48	0.3	0.85	35.29	35.58	35.26	185460
1706806500	35.18	-0.14	-0.40	35.32	35.5	35.1	243886
1706720100	35.32	-0.08	-0.23	35.38	35.67	35.3	290668
1706633700	35.4	0.51	1.46	35.08	35.44	34.96	379538
1706547300	34.89	-0.8	-2.24	35.8	35.8	34.54	380922
1706288100	35.69	0.13	0.37	35.59	35.77	35.48	232672
1706201700	35.56	0.09	0.25	35.45	35.6	35.28	200425
1706115300	35.47	0.27	0.77	35.3	35.52	35.16	248535
1706028900	35.2	0.21	0.60	35.15	35.29	34.9	243060
1705942500	34.99	0.2	0.57	34.95	35.25	34.83	227797

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions