Banca Generali Historical Data - BGN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Banca Generali (BGN)

40.68

0.76

(1.90%)

Closed July 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.84	4.73738414006	38.84	41.2	38.56	251783	39.54625397	DE
4	3.1	8.24906865354	37.58	41.2	37.16	148734	38.76513381	DE
12	3.72	10.0649350649	36.96	41.2	36.5	195717	38.74269161	DE
26	5.23	14.7531734838	35.45	41.2	33.09	259329	36.58895421	DE
52	8.06	24.7087676272	32.62	41.2	29.86	231015	35.04829452	DE
156	5.99	17.2672239839	34.69	43.54	23.81	322404	33.97722383	DE
260	13.78	51.2267657993	26.9	43.54	16.45	369526	30.9829905	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721836500	39.96	-0.22	-0.55	40	40.26	39.76	147664
1721750100	40.18	0.88	2.24	41	41.2	39.86	329092
1721663700	39.3	0.44	1.13	38.86	39.44	38.86	279607
1721404500	38.86	-0.42	-1.07	39.02	39.1	38.56	159514
1721318100	39.28	0.46	1.18	38.84	39.72	38.74	343036
1721231700	38.82	-0.26	-0.67	38.96	39	38.64	117758
1721145300	39.08	0.54	1.40	38.96	39.3	38.68	295307
1721058900	38.54	0.28	0.73	38.28	38.58	38.06	124930
1720799700	38.26	-0.18	-0.47	38.36	38.36	38	76911
1720713300	38.44	0.48	1.26	38.04	38.44	37.82	155307
1720626900	37.96	0.28	0.74	37.62	38.08	37.5	100742
1720540500	37.68	-0.06	-0.16	37.78	37.94	37.44	90105
1720454100	37.74	0.14	0.37	37.84	38.16	37.6	102081
1720194900	37.6	-0.28	-0.74	37.78	38	37.48	82225
1720108500	37.88	0.32	0.85	37.6	38.02	37.54	83828
1720022100	37.56	-0.44	-1.16	37.6	38.04	37.5	90603
1719935700	38	0.28	0.74	37.8	38.02	37.16	148937
1719849300	37.72	0.3	0.80	37.98	38.04	37.58	86947
1719590100	37.42	-0.32	-0.85	37.62	38.12	37.38	105208
1719503700	37.74	-0.08	-0.21	37.58	37.94	37.58	54883
1719417300	37.82	-0.12	-0.32	38.34	38.34	37.6	86502
1719330900	37.94	-0.22	-0.58	38	38.36	37.9	86110
1719244500	38.16	0.62	1.65	37.52	38.32	37.5	152218
1718985300	37.54	-0.24	-0.64	37.56	37.64	37.22	202135
1718898900	37.78	0.88	2.38	36.9	37.84	36.9	192161
1718812500	36.9	-0.24	-0.65	37.38	37.38	36.88	86772
1718726100	37.14	0.14	0.38	37.06	37.32	37.02	83764
1718639700	37	0.26	0.71	37.02	37.42	36.8	109196
1718380500	36.74	-0.94	-2.49	37.6	37.66	36.5	279001
1718294100	37.68	-0.78	-2.03	38.18	38.42	37.62	177950
1718207700	38.46	0.42	1.10	37.94	38.6	37.92	125958
1718121300	38.04	-0.3	-0.78	38.62	38.66	37.92	128852
1718034900	38.34	-0.2	-0.52	38.2	38.36	38.1	117615
1717775700	38.54	-0.3	-0.77	38.9	38.9	38.32	82753
1717689300	38.84	-0.08	-0.21	38.78	39.1	38.64	135712
1717602900	38.92	0.5	1.30	38.4	38.96	38.38	199440
1717516500	38.42	0.18	0.47	38.14	38.5	37.98	119495
1717430100	38.24	-0.32	-0.83	38.6	38.94	38.12	145451
1717170900	38.56	0.06	0.16	38.4	38.58	38.12	177856
1717084500	38.5	0.46	1.21	38.2	38.66	37.94	141544
1716998100	38.04	-0.52	-1.35	38.5	38.74	37.98	231055
1716911700	38.56	-0.34	-0.87	38.84	38.98	38.54	123952
1716825300	38.9	-0.52	-1.32	39.28	39.28	38.88	99174
1716566100	39.42	0.34	0.87	38.98	39.48	38.82	152877
1716479700	39.08	-0.06	-0.15	39.22	39.46	39.02	185845
1716393300	39.14	0.26	0.67	39	39.2	38.8	197778
1716306900	38.88	-0.14	-0.36	39.02	39.1	38.26	213063
1716220500	39.02	-1.22	-3.03	39.12	39.12	38.76	213538
1715961300	40.24	-0.38	-0.94	40.46	40.58	39.92	318526
1715874900	40.62	0.16	0.40	40.54	40.8	40.44	307235
1715788500	40.46	-0.16	-0.39	40.62	40.82	40.04	288665
1715702100	40.62	0.18	0.45	40.6	40.72	40.18	323075
1715615700	40.44	0.5	1.25	40.02	40.5	39.74	451571
1715356500	39.94	1.06	2.73	38.76	39.98	38.76	680487
1715270100	38.88	0.7	1.83	38	39.18	37.98	682941
1715183700	38.18	0.56	1.49	37.8	38.2	37.66	403250
1715097300	37.62	0.52	1.40	37.2	37.7	37.2	427016
1715010900	37.1	0.28	0.76	37	37.18	36.9	183946
1714751700	36.82	-0.16	-0.43	36.98	37.22	36.68	217680
1714665300	36.98	0.1	0.27	36.96	37.18	36.92	236166
1714492500	36.88	0.24	0.66	36.62	36.96	36.54	187195
1714406100	36.64	0.34	0.94	36.38	36.68	36.38	132540
1714146900	36.3	0.3	0.83	36.38	36.48	36.1	125220
1714060500	36	-0.16	-0.44	36.28	36.28	35.68	140762

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