Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,221.02
(
0.99%
)
US Tech 100
14,090.80
(
1.23%
)
Dow Jones
33,061.57
(
0.47%
)
Brent Oil
74.595
(
0.36%
)
Bitcoin
26,932.10
(
0.41%
)
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Banca Generali (BGN)

  7. Banca Generali (BGN) Historical

BGN

Banca Generali

29.41
0.61 (2.12%)
Upgrade to Real-Time

BGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2023 29.42 0.51 1.76% 29.10 29.48 29.00 205,658
May 31 2023 28.91 -0.54 -1.83% 29.16 29.43 28.88 288,491
May 30 2023 29.45 -0.45 -1.51% 29.90 29.90 29.45 185,294
May 29 2023 29.90 0.21 0.71% 29.97 30.02 29.43 153,431
May 26 2023 29.69 0.24 0.81% 29.18 29.71 29.01 185,471
May 25 2023 29.45 -0.03 -0.1% 29.50 29.54 28.98 215,838
May 24 2023 29.48 -0.83 -2.74% 30.20 30.22 29.33 329,465
May 23 2023 30.31 0.13 0.43% 30.18 30.38 30.08 212,091
May 22 2023 30.18 -0.66 -2.14% 29.85 30.36 29.82 341,927
May 19 2023 30.84 0.20 0.65% 30.67 30.97 30.54 360,200
May 18 2023 30.64 0.10 0.33% 30.54 30.88 30.49 214,067
May 17 2023 30.54 -0.28 -0.91% 30.87 30.87 30.10 281,756
May 16 2023 30.82 0.23 0.75% 30.64 31.02 30.44 230,266
May 15 2023 30.59 0.32 1.06% 30.50 30.67 30.41 210,933
May 12 2023 30.27 0.55 1.85% 29.72 30.47 29.72 321,077
May 11 2023 29.72 -0.33 -1.1% 29.82 30.15 29.43 240,665
May 10 2023 30.05 -0.10 -0.33% 30.34 30.50 29.82 154,687
May 09 2023 30.15 -0.21 -0.69% 30.35 30.42 29.96 250,954
May 08 2023 30.36 0.27 0.9% 30.17 30.43 30.11 133,436
May 05 2023 30.09 0.79 2.7% 29.53 30.09 29.50 185,221
May 04 2023 29.30 -0.21 -0.71% 29.53 29.55 29.12 188,283
May 03 2023 29.51 0.10 0.34% 29.36 29.78 29.24 210,719
May 02 2023 29.41 -0.76 -2.52% 29.99 30.16 29.33 211,173
May 01 2023 30.17 0.00 +0.00% 30.60 30.63 29.90 0.00
Apr 28 2023 30.17 -0.21 -0.69% 30.60 30.63 29.90 348,547
Apr 27 2023 30.38 0.12 0.4% 30.06 30.50 30.01 173,773
Apr 26 2023 30.26 -0.15 -0.49% 30.11 30.48 29.69 275,355
Apr 25 2023 30.41 -0.09 -0.3% 30.27 30.56 29.98 160,624
Apr 24 2023 30.50 0.08 0.26% 30.34 30.70 30.34 128,081
Apr 21 2023 30.42 0.18 0.6% 29.93 30.49 29.91 227,540
Apr 20 2023 30.24 -0.21 -0.69% 30.53 30.53 30.14 203,797
Apr 19 2023 30.45 0.26 0.86% 30.26 30.52 30.01 327,065
Apr 18 2023 30.19 0.51 1.72% 29.81 30.27 29.60 264,905
Apr 17 2023 29.68 -0.24 -0.8% 30.20 30.27 29.61 243,362
Apr 14 2023 29.92 0.22 0.74% 29.82 30.06 29.68 234,331
Apr 13 2023 29.70 -0.35 -1.16% 30.15 30.15 29.52 225,770
Apr 12 2023 30.05 0.26 0.87% 29.87 30.37 29.77 332,796
Apr 11 2023 29.79 0.39 1.33% 29.50 29.80 29.50 227,637
Apr 10 2023 29.40 0.00 +0.00% 28.72 29.42 28.64 0.00
Apr 07 2023 29.40 0.00 +0.00% 28.72 29.42 28.64 0.00
Apr 06 2023 29.40 0.62 2.15% 28.72 29.42 28.64 283,188
Apr 05 2023 28.78 -0.44 -1.51% 29.32 29.32 28.60 327,729
Apr 04 2023 29.22 -0.09 -0.31% 29.46 29.54 29.17 150,259
Apr 03 2023 29.31 -0.17 -0.58% 29.38 29.44 29.22 142,714
Mar 31 2023 29.48 0.14 0.48% 29.47 29.48 28.99 249,835
Mar 30 2023 29.34 0.33 1.14% 29.28 29.57 29.19 194,832
Mar 29 2023 29.01 0.50 1.75% 28.76 29.03 28.42 267,854
Mar 28 2023 28.51 -0.37 -1.28% 29.12 29.12 28.49 210,183
Mar 27 2023 28.88 0.00 +0.00% 29.40 29.40 28.75 0.00
Mar 27 2023 28.88 0.17 0.59% 29.40 29.40 28.75 163,480
Mar 24 2023 28.71 -0.49 -1.68% 29.00 29.02 28.41 250,808
Mar 23 2023 29.20 -0.04 -0.14% 29.18 29.54 29.07 164,578
Mar 22 2023 29.24 -0.51 -1.71% 29.84 29.85 29.18 181,209
Mar 21 2023 29.75 0.93 3.23% 28.94 29.89 28.94 401,735
Mar 20 2023 28.82 0.83 2.97% 27.44 29.00 27.14 403,472
Mar 17 2023 27.99 -0.90 -3.12% 29.19 29.36 27.80 489,217
Mar 16 2023 28.89 0.14 0.49% 29.30 29.49 28.27 461,995
Mar 15 2023 28.75 -1.25 -4.17% 30.21 30.23 28.62 491,640
Mar 14 2023 30.00 0.71 2.42% 29.29 30.10 28.74 496,377
Mar 13 2023 29.29 -0.88 -2.92% 30.28 30.28 28.59 777,505
Mar 10 2023 30.17 -0.94 -3.02% 30.74 30.75 29.68 684,253
Mar 09 2023 31.11 -1.34 -4.13% 32.44 32.44 31.03 853,971
Mar 08 2023 32.45 -0.09 -0.28% 32.48 32.49 32.25 180,340
Mar 07 2023 32.54 -0.10 -0.31% 32.49 32.80 32.48 165,784
Mar 06 2023 32.64 0.01 0.03% 32.70 32.86 32.42 188,377
Your Recent History
BIT
BGN
Banca Gene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

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

V: D: 20230602 02:50:36