Assicurazioni Generali

GASI
🏛️ ドイツ →
33.49
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 18.64 18.64 18.58 18.58 0.0M
2021-12-29 18.81 18.81 18.61 18.65 0.0M
2021-12-28 18.62 18.77 18.58 18.77 0.0M
2021-12-27 18.68 18.68 18.54 18.61 0.0M
2021-12-23 18.47 18.69 18.45 18.62 0.0M
2021-12-22 18.16 18.43 18.15 18.43 0.0M
2021-12-21 18.61 18.61 18.25 18.28 0.0M
2021-12-20 18.44 18.53 18.10 18.39 0.0M
2021-12-17 18.63 18.63 18.45 18.51 0.0M
2021-12-16 18.68 18.79 18.60 18.72 0.0M
2021-12-15 18.42 18.73 18.42 18.55 0.0M
2021-12-14 18.48 18.48 18.28 18.28 0.0M
2021-12-13 18.58 18.69 18.55 18.57 0.0M
2021-12-10 18.69 18.69 18.47 18.47 0.0M
2021-12-09 18.50 18.59 18.50 18.59 0.0M
2021-12-08 18.64 18.64 18.62 18.62 0.0M
2021-12-07 18.70 18.70 18.55 18.66 0.0M
2021-12-06 18.27 18.75 18.27 18.75 0.0M
2021-12-03 18.09 18.35 18.08 18.08 0.0M
2021-12-02 18.14 18.18 18.08 18.08 0.0M
2021-12-01 17.92 18.18 17.92 17.94 0.0M
2021-11-30 17.80 17.80 17.50 17.77 0.0M
2021-11-29 17.76 17.94 17.75 17.92 0.0M
2021-11-26 18.12 18.12 17.59 17.65 0.0M
2021-11-25 18.35 18.37 18.28 18.28 0.0M
2021-11-24 18.40 18.46 18.35 18.35 0.0M
2021-11-23 18.19 18.37 18.19 18.37 0.0M
2021-11-22 18.16 18.39 18.06 18.36 0.0M
2021-11-19 18.63 18.63 18.01 18.19 0.0M
2021-11-18 18.82 18.82 18.60 18.66 0.0M
2021-11-17 18.92 18.92 18.75 18.80 0.0M
2021-11-16 19.12 19.12 18.77 18.81 0.0M
2021-11-15 19.13 19.20 19.13 19.20 0.0M
2021-11-12 19.00 19.18 19.00 19.18 0.0M
2021-11-11 19.00 19.33 19.00 19.09 0.0M
2021-11-10 19.06 19.10 19.00 19.00 0.0M
2021-11-09 19.04 19.04 19.01 19.01 0.0M
2021-11-08 19.14 19.24 18.95 19.02 0.0M
2021-11-05 19.04 19.17 19.04 19.13 0.0M
2021-11-04 19.19 19.19 18.93 18.93 0.0M
2021-11-03 18.94 19.08 18.94 19.06 0.0M
2021-11-02 18.97 19.03 18.91 19.03 0.0M
2021-11-01 18.74 19.09 18.74 18.96 0.0M
2021-10-29 18.66 18.88 18.66 18.79 0.0M
2021-10-28 18.70 18.89 18.70 18.89 0.0M
2021-10-27 18.86 18.86 18.68 18.78 0.0M
2021-10-26 18.74 18.85 18.66 18.78 0.0M
2021-10-25 18.76 18.76 18.58 18.61 0.0M
2021-10-22 18.61 18.71 18.60 18.68 0.0M
2021-10-21 18.61 18.63 18.48 18.54 0.0M
2021-10-20 18.58 18.70 18.50 18.69 0.0M
2021-10-19 18.45 18.56 18.37 18.52 0.0M
2021-10-18 18.53 18.67 18.33 18.33 0.0M
2021-10-15 18.81 18.81 18.67 18.78 0.0M
2021-10-14 18.90 18.90 18.68 18.74 0.0M
2021-10-13 18.97 18.97 18.73 18.73 0.0M
2021-10-12 18.71 19.00 18.71 19.00 0.0M
2021-10-11 18.94 18.94 18.76 18.91 0.0M
2021-10-08 18.80 18.85 18.76 18.83 0.0M
2021-10-07 18.69 18.82 18.69 18.79 0.0M
2021-10-06 18.75 18.80 18.45 18.80 0.0M
2021-10-05 18.47 18.91 18.40 18.91 0.0M
2021-10-04 18.53 18.53 18.35 18.38 0.0M
2021-10-01 18.15 18.46 18.15 18.46 0.0M
2021-09-30 18.58 18.60 18.44 18.44 0.0M
2021-09-29 18.36 18.51 18.30 18.51 0.0M
2021-09-28 18.61 18.74 18.25 18.25 0.0M
2021-09-27 18.35 18.66 18.35 18.57 0.0M
2021-09-24 18.07 18.40 18.07 18.31 0.0M
2021-09-23 18.03 18.19 18.03 18.19 0.0M
2021-09-22 17.75 18.04 17.75 18.01 0.0M
2021-09-21 17.75 17.79 17.71 17.78 0.0M
2021-09-20 17.58 17.73 17.29 17.44 0.0M
2021-09-17 17.95 17.98 17.53 17.55 0.0M
2021-09-16 17.72 17.92 17.72 17.92 0.0M
2021-09-15 17.73 17.82 17.70 17.82 0.0M
2021-09-14 17.56 17.56 17.51 17.51 0.0M
2021-09-13 17.47 17.63 17.47 17.50 0.0M
2021-09-10 17.71 17.71 17.43 17.59 0.0M
2021-09-09 17.59 17.70 17.55 17.67 0.0M
2021-09-08 17.63 17.67 17.59 17.63 0.0M
2021-09-07 17.54 17.59 17.44 17.59 0.0M
2021-09-06 17.28 17.60 17.28 17.58 0.0M
2021-09-03 17.32 17.40 17.27 17.27 0.0M
2021-09-02 17.35 17.38 17.34 17.38 0.0M
2021-09-01 17.33 17.48 17.30 17.33 0.0M
2021-08-31 17.15 17.28 17.15 17.28 0.0M
2021-08-30 17.12 17.14 17.08 17.14 0.0M
2021-08-27 17.10 17.20 17.10 17.20 0.0M
2021-08-26 17.09 17.19 17.08 17.08 0.0M
2021-08-25 17.13 17.18 17.05 17.18 0.0M
2021-08-24 17.15 17.15 17.10 17.14 0.0M
2021-08-23 17.16 17.22 17.05 17.20 0.0M
2021-08-20 17.06 17.11 17.04 17.05 0.0M
2021-08-19 17.14 17.21 16.98 17.06 0.0M
2021-08-18 17.20 17.33 17.15 17.26 0.0M
2021-08-17 17.11 17.12 17.02 17.07 0.0M
2021-08-16 17.20 17.36 17.20 17.29 0.0M
2021-08-13 17.32 17.39 17.32 17.33 0.0M
2021-08-12 17.26 17.32 17.26 17.29 0.0M
2021-08-11 16.99 17.70 16.99 17.42 0.0M
2021-08-10 16.92 17.06 16.92 17.05 0.0M
2021-08-09 16.92 16.95 16.92 16.95 0.0M
2021-08-06 16.64 16.93 16.64 16.93 0.0M
2021-08-05 16.59 16.67 16.57 16.67 0.0M
2021-08-04 16.67 16.69 16.60 16.61 0.0M
2021-08-03 16.95 16.95 16.61 16.67 0.0M
2021-08-02 16.85 17.04 16.77 16.85 0.0M
2021-07-30 16.72 16.86 16.72 16.86 0.0M
2021-07-29 16.91 16.91 16.91 16.91 0.0M
2021-07-28 16.81 16.81 16.74 16.74 0.0M
2021-07-27 16.74 16.81 16.61 16.81 0.0M
2021-07-26 16.77 16.82 16.61 16.77 0.0M
2021-07-23 16.73 16.79 16.71 16.79 0.0M
2021-07-22 16.89 16.92 16.84 16.84 0.0M
2021-07-21 16.44 16.90 16.44 16.90 0.0M
2021-07-20 16.36 16.36 16.19 16.19 0.0M
2021-07-19 16.57 16.57 16.16 16.22 0.0M
2021-07-16 16.67 16.77 16.67 16.77 0.0M
2021-07-15 16.76 16.83 16.76 16.81 0.0M
2021-07-14 16.92 17.01 16.92 16.94 0.0M
2021-07-13 16.97 17.08 16.97 17.04 0.0M
2021-07-12 16.84 17.03 16.84 17.03 0.0M
2021-07-09 16.87 16.93 16.87 16.93 0.0M
2021-07-08 16.86 16.86 16.43 16.52 0.0M
2021-07-07 16.92 16.92 16.88 16.88 0.0M
2021-07-06 17.17 17.17 16.98 16.98 0.0M
2021-07-05 17.07 17.15 17.07 17.11 0.0M
2021-07-02 17.09 17.09 16.98 17.08 0.0M
2021-07-01 16.92 17.04 16.91 17.00 0.0M
2021-06-30 16.88 17.06 16.77 16.97 0.0M
2021-06-29 16.90 16.91 16.76 16.76 0.0M
2021-06-28 17.04 17.04 16.68 16.68 0.0M
2021-06-25 16.95 17.00 16.95 17.00 0.0M
2021-06-24 16.76 17.00 16.73 17.00 0.0M
2021-06-23 16.92 16.92 16.65 16.69 0.0M
2021-06-22 17.04 17.04 16.87 16.87 0.0M
2021-06-21 16.84 16.97 16.84 16.94 0.0M
2021-06-18 17.28 17.28 16.86 16.91 0.0M
2021-06-17 17.16 17.30 17.16 17.16 0.0M
2021-06-16 17.16 17.20 17.15 17.20 0.0M
2021-06-15 17.16 17.18 17.10 17.18 0.0M
2021-06-14 17.20 17.20 17.10 17.10 0.0M
2021-06-11 17.14 17.19 17.06 17.19 0.0M
2021-06-10 17.11 17.17 17.11 17.16 0.0M
2021-06-09 17.19 17.20 17.01 17.19 0.0M
2021-06-08 17.16 17.19 17.16 17.18 0.0M
2021-06-07 17.11 17.28 17.09 17.28 0.0M
2021-06-04 17.04 17.14 17.04 17.14 0.0M
2021-06-03 16.93 17.07 16.91 17.04 0.0M
2021-06-02 16.91 16.99 16.91 16.96 0.0M
2021-06-01 16.80 17.00 16.80 16.87 0.0M
2021-05-31 16.87 16.91 16.78 16.78 0.0M
2021-05-28 16.91 16.91 16.77 16.87 0.0M
2021-05-27 16.64 16.83 16.64 16.79 0.0M
2021-05-26 16.80 16.94 16.53 16.54 0.0M
2021-05-25 16.92 16.92 16.74 16.80 0.0M
2021-05-24 16.98 17.05 16.81 16.91 0.0M
2021-05-21 17.63 17.88 17.51 17.86 0.0M
2021-05-20 17.55 17.57 17.36 17.54 0.0M
2021-05-19 17.58 17.58 17.38 17.54 0.0M
2021-05-18 17.75 17.89 17.73 17.73 0.0M
2021-05-17 17.61 17.75 17.61 17.62 0.0M
2021-05-14 17.60 17.74 17.57 17.64 0.0M
2021-05-13 17.25 17.53 17.10 17.53 0.0M
2021-05-12 17.42 17.51 17.37 17.41 0.0M
2021-05-11 17.47 17.47 17.32 17.32 0.0M
2021-05-10 17.48 17.58 17.44 17.45 0.0M
2021-05-07 17.30 17.46 17.30 17.44 0.0M
2021-05-06 17.10 17.27 17.10 17.16 0.0M
2021-05-05 16.89 17.08 16.89 17.08 0.0M
2021-05-04 16.99 17.02 16.85 16.85 0.0M
2021-05-03 16.77 17.01 16.72 17.01 0.0M
2021-04-30 16.92 16.92 16.66 16.69 0.0M
2021-04-29 16.95 16.97 16.40 16.97 0.0M
2021-04-28 16.98 16.98 16.84 16.97 0.0M
2021-04-27 16.83 16.97 16.78 16.97 0.0M
2021-04-26 16.89 16.98 16.83 16.92 0.0M
2021-04-23 16.79 16.87 16.77 16.82 0.0M
2021-04-22 16.94 16.99 16.77 16.79 0.0M
2021-04-21 16.84 16.89 16.76 16.89 0.0M
2021-04-20 17.10 17.10 16.74 16.90 0.0M
2021-04-19 17.15 17.27 17.07 17.26 0.0M
2021-04-16 17.03 17.08 16.98 17.08 0.0M
2021-04-15 17.05 17.08 16.78 16.99 0.0M
2021-04-14 17.05 17.16 16.99 17.06 0.0M
2021-04-13 17.17 17.17 16.98 17.04 0.0M
2021-04-12 17.04 17.29 16.94 17.19 0.0M
2021-04-09 17.04 17.06 16.94 17.06 0.0M
2021-04-08 17.24 17.30 17.00 17.15 0.0M
2021-04-07 17.22 17.22 17.10 17.10 0.0M
2021-04-06 17.19 17.29 17.10 17.29 0.0M
2021-04-01 17.03 17.11 17.00 17.02 0.0M
2021-03-31 17.24 17.24 17.12 17.13 0.0M
2021-03-30 17.20 17.29 17.14 17.17 0.0M
2021-03-29 16.77 17.17 16.77 17.17 0.0M
2021-03-26 16.92 17.06 16.85 17.06 0.0M
2021-03-25 16.85 16.85 16.74 16.85 0.0M
2021-03-24 16.67 16.93 16.67 16.93 0.0M
2021-03-23 16.75 16.79 16.73 16.75 0.0M
2021-03-22 16.70 16.85 16.62 16.78 0.0M
2021-03-19 16.72 16.79 16.48 16.79 0.0M
2021-03-18 16.80 16.87 16.80 16.81 0.0M
2021-03-17 16.93 16.94 16.71 16.83 0.0M
2021-03-16 16.94 16.99 16.90 16.93 0.0M
2021-03-15 17.00 17.04 16.80 16.89 0.0M
2021-03-12 16.80 16.96 16.72 16.96 0.0M
2021-03-11 17.10 17.24 16.76 16.76 0.0M
2021-03-10 16.42 16.78 16.42 16.78 0.0M
2021-03-09 16.54 16.60 16.44 16.47 0.0M
2021-03-08 16.24 16.59 16.13 16.56 0.0M
2021-03-05 16.09 16.15 15.87 16.15 0.0M
2021-03-04 15.96 16.09 15.92 15.92 0.0M
2021-03-03 15.97 16.08 15.93 15.95 0.0M
2021-03-02 15.80 15.97 15.79 15.90 0.0M
2021-03-01 15.55 15.83 15.55 15.83 0.0M
2021-02-26 15.58 15.68 15.55 15.60 0.0M
2021-02-25 15.65 15.84 15.65 15.65 0.0M
2021-02-24 15.52 15.62 15.52 15.61 0.0M
2021-02-23 15.58 15.60 15.44 15.60 0.0M
2021-02-22 15.56 15.60 15.40 15.60 0.0M
2021-02-19 15.50 15.65 15.50 15.52 0.0M
2021-02-18 15.56 15.56 15.42 15.45 0.0M
2021-02-17 15.81 15.81 15.59 15.65 0.0M
2021-02-16 15.85 15.85 15.73 15.73 0.0M
2021-02-15 15.72 15.87 15.72 15.86 0.0M
2021-02-12 15.72 15.72 15.54 15.65 0.0M
2021-02-11 15.72 15.73 15.68 15.73 0.0M
2021-02-10 15.73 15.76 15.73 15.73 0.0M
2021-02-09 15.78 15.91 15.65 15.70 0.0M
2021-02-08 15.61 15.80 15.60 15.77 0.0M
2021-02-05 15.46 15.73 15.36 15.65 0.0M
2021-02-04 14.98 15.50 14.92 15.50 0.0M
2021-02-03 14.60 15.11 14.60 15.01 0.0M
2021-02-02 14.44 14.54 14.31 14.54 0.0M
2021-02-01 14.19 14.31 14.16 14.31 0.0M
2021-01-29 14.50 14.53 14.01 14.01 0.0M
2021-01-28 14.50 14.50 14.09 14.37 0.0M
2021-01-27 14.56 14.56 14.30 14.42 0.0M
2021-01-26 14.50 14.60 14.42 14.58 0.0M
2021-01-25 14.78 14.78 14.35 14.50 0.0M
2021-01-22 14.66 14.66 14.39 14.61 0.0M
2021-01-21 14.84 15.01 14.71 14.71 0.0M
2021-01-20 14.50 14.87 14.50 14.79 0.0M
2021-01-19 14.53 14.58 14.48 14.54 0.0M
2021-01-18 14.46 14.56 14.30 14.43 0.0M
2021-01-15 14.38 14.60 14.30 14.43 0.0M
2021-01-14 14.70 14.70 14.43 14.43 0.0M
2021-01-13 14.36 14.69 14.36 14.66 0.0M
2021-01-12 14.46 14.57 14.34 14.57 0.0M
2021-01-11 14.46 14.54 14.39 14.39 0.0M
2021-01-08 14.54 14.54 14.41 14.51 0.0M
2021-01-07 14.62 14.62 14.44 14.49 0.0M
2021-01-06 14.19 14.57 14.19 14.57 0.0M
2021-01-05 14.00 14.02 13.86 14.02 0.0M
2021-01-04 14.51 14.53 14.01 14.11 0.0M