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
2023-12-29 19.18 19.19 19.15 19.16 0.0M
2023-12-28 19.18 19.18 19.15 19.15 0.0M
2023-12-27 19.19 19.25 19.19 19.20 0.0M
2023-12-22 19.02 19.22 19.02 19.17 0.0M
2023-12-21 19.18 19.21 19.02 19.02 0.0M
2023-12-20 19.17 19.17 19.12 19.13 0.0M
2023-12-19 19.10 19.20 19.10 19.20 0.0M
2023-12-18 19.15 19.21 19.06 19.16 0.0M
2023-12-15 19.10 19.17 19.00 19.00 0.0M
2023-12-14 19.45 19.45 18.98 18.98 0.0M
2023-12-13 19.19 19.22 19.13 19.16 0.0M
2023-12-12 19.20 19.65 19.13 19.41 0.0M
2023-12-11 19.05 19.25 18.91 19.25 0.0M
2023-12-08 19.00 19.23 18.99 19.23 0.0M
2023-12-07 18.94 19.09 18.94 19.07 0.0M
2023-12-06 19.07 19.19 19.03 19.12 0.0M
2023-12-05 18.83 18.95 18.76 18.95 0.0M
2023-12-04 18.92 18.99 18.86 18.90 0.0M
2023-12-01 18.93 19.01 18.93 18.98 0.0M
2023-11-30 18.95 18.98 18.92 18.92 0.0M
2023-11-29 18.98 19.05 18.92 19.05 0.0M
2023-11-28 18.97 18.97 18.89 18.90 0.0M
2023-11-27 19.07 19.10 18.98 19.01 0.0M
2023-11-24 18.94 19.04 18.92 19.04 0.0M
2023-11-23 18.92 18.92 18.80 18.92 0.0M
2023-11-22 19.13 19.15 18.84 18.84 0.0M
2023-11-21 19.05 19.09 19.00 19.05 0.0M
2023-11-20 19.36 19.40 19.07 19.24 0.0M
2023-11-17 19.55 19.55 19.00 19.35 0.0M
2023-11-16 19.76 19.80 19.46 19.80 0.0M
2023-11-15 19.57 19.72 19.57 19.64 0.0M
2023-11-14 19.42 19.66 19.40 19.63 0.0M
2023-11-13 19.20 19.39 19.20 19.39 0.0M
2023-11-10 19.17 19.24 19.13 19.16 0.0M
2023-11-09 18.79 18.95 18.79 18.85 0.0M
2023-11-08 18.72 18.87 18.72 18.87 0.0M
2023-11-07 18.90 18.90 18.74 18.80 0.0M
2023-11-06 19.10 19.10 18.85 18.85 0.0M
2023-11-03 19.17 19.17 18.83 19.07 0.0M
2023-11-02 19.08 19.12 18.99 19.11 0.0M
2023-11-01 18.89 18.97 18.76 18.96 0.0M
2023-10-31 18.65 18.83 18.65 18.71 0.0M
2023-10-30 18.52 18.52 18.46 18.51 0.0M
2023-10-27 18.40 18.44 18.38 18.44 0.0M
2023-10-26 18.21 18.47 18.21 18.46 0.0M
2023-10-25 18.39 18.43 18.24 18.24 0.0M
2023-10-24 18.29 18.37 18.24 18.34 0.0M
2023-10-23 18.16 18.28 18.12 18.28 0.0M
2023-10-20 18.45 18.45 18.04 18.12 0.0M
2023-10-19 18.80 18.80 18.61 18.61 0.0M
2023-10-18 19.16 19.26 19.01 19.01 0.0M
2023-10-17 19.24 19.24 19.10 19.15 0.0M
2023-10-16 19.13 19.25 19.04 19.25 0.0M
2023-10-12 19.09 19.26 19.08 19.08 0.0M
2023-10-11 18.99 19.03 18.99 19.02 0.0M
2023-10-10 18.76 19.09 18.76 19.00 0.0M
2023-10-09 18.65 18.67 18.43 18.56 0.0M
2023-10-06 18.64 18.76 18.64 18.76 0.0M
2023-10-05 18.85 18.85 18.50 18.70 0.0M
2023-10-04 18.77 18.98 18.66 18.66 0.0M
2023-10-03 19.00 19.04 19.00 19.04 0.0M
2023-10-02 19.38 19.48 18.91 18.91 0.0M
2023-09-29 19.49 19.52 19.37 19.47 0.0M
2023-09-28 19.35 19.51 19.32 19.51 0.0M
2023-09-27 19.52 19.52 19.19 19.22 0.0M
2023-09-26 19.55 19.61 19.55 19.56 0.0M
2023-09-25 19.63 19.67 19.39 19.41 0.0M
2023-09-22 19.78 19.78 19.63 19.63 0.0M
2023-09-21 19.91 19.93 19.78 19.83 0.0M
2023-09-20 20.02 20.16 19.93 20.06 0.0M
2023-09-19 19.57 19.96 19.57 19.93 0.0M
2023-09-18 19.95 19.95 19.58 19.62 0.0M
2023-09-15 19.86 20.05 19.83 19.83 0.0M
2023-09-14 19.47 19.85 19.47 19.85 0.0M
2023-09-13 19.35 19.53 19.35 19.43 0.0M
2023-09-12 19.40 19.59 19.40 19.56 0.0M
2023-09-11 19.19 19.36 19.19 19.35 0.0M
2023-09-08 19.08 19.08 18.94 19.03 0.0M
2023-09-07 18.68 19.13 18.68 19.07 0.0M
2023-09-06 18.83 18.83 18.77 18.78 0.0M
2023-09-05 18.93 18.98 18.93 18.96 0.0M
2023-09-04 19.04 19.12 18.94 19.06 0.0M
2023-09-01 19.16 19.29 18.99 19.00 0.0M
2023-08-31 19.18 19.23 19.09 19.09 0.0M
2023-08-30 19.15 19.23 19.13 19.23 0.0M
2023-08-29 18.92 19.16 18.87 19.12 0.0M
2023-08-28 18.74 18.93 18.72 18.76 0.0M
2023-08-25 18.52 18.77 18.50 18.68 0.0M
2023-08-24 18.70 18.70 18.45 18.52 0.0M
2023-08-23 18.66 18.75 18.59 18.59 0.0M
2023-08-22 18.46 18.57 18.46 18.53 0.0M
2023-08-21 18.55 18.60 18.42 18.42 0.0M
2023-08-18 18.45 18.45 18.27 18.39 0.0M
2023-08-17 18.46 18.71 18.41 18.41 0.0M
2023-08-16 18.45 18.66 18.44 18.57 0.0M
2023-08-15 18.68 19.08 18.50 18.50 0.0M
2023-08-14 18.62 18.71 18.61 18.61 0.0M
2023-08-11 18.35 18.53 18.35 18.53 0.0M
2023-08-10 18.60 18.60 18.35 18.35 0.0M
2023-08-09 18.83 18.96 18.53 18.57 0.0M
2023-08-08 18.65 18.67 18.50 18.67 0.0M
2023-08-07 18.79 18.81 18.65 18.65 0.0M
2023-08-04 18.74 18.79 18.74 18.74 0.0M
2023-08-03 18.72 18.79 18.68 18.79 0.0M
2023-08-02 18.75 18.94 18.75 18.76 0.0M
2023-08-01 19.37 19.37 19.12 19.20 0.0M
2023-07-31 19.31 19.42 19.24 19.40 0.0M
2023-07-28 19.26 19.30 19.24 19.24 0.0M
2023-07-27 19.02 19.26 19.01 19.25 0.0M
2023-07-26 18.95 19.01 18.81 19.01 0.0M
2023-07-25 19.12 19.14 19.07 19.07 0.0M
2023-07-24 19.07 19.15 18.97 19.06 0.0M
2023-07-21 19.07 19.16 19.06 19.14 0.0M
2023-07-20 18.95 19.05 18.94 19.01 0.0M
2023-07-19 19.00 19.00 18.81 18.81 0.0M
2023-07-18 18.78 18.92 18.76 18.88 0.0M
2023-07-17 18.80 18.95 18.79 18.81 0.0M
2023-07-14 18.89 18.92 18.89 18.92 0.0M
2023-07-13 18.78 18.90 18.78 18.86 0.0M
2023-07-12 18.62 18.84 18.62 18.84 0.0M
2023-07-11 18.39 18.56 18.39 18.56 0.0M
2023-07-10 18.39 18.50 18.36 18.46 0.0M
2023-07-07 18.41 18.41 18.38 18.41 0.0M
2023-07-06 18.74 18.74 18.41 18.58 0.0M
2023-07-05 19.09 19.09 18.92 18.92 0.0M
2023-07-04 19.08 19.27 19.08 19.23 0.0M
2023-07-03 19.36 19.55 19.18 19.21 0.0M
2023-06-30 18.55 18.76 18.55 18.72 0.0M
2023-06-29 18.45 18.53 18.45 18.53 0.0M
2023-06-28 18.49 18.49 18.34 18.39 0.0M
2023-06-27 18.29 18.29 18.25 18.25 0.0M
2023-06-26 18.31 18.34 18.31 18.34 0.0M
2023-06-23 18.17 18.30 18.17 18.24 0.0M
2023-06-22 18.40 18.40 18.12 18.26 0.0M
2023-06-21 18.55 18.60 18.43 18.44 0.0M
2023-06-20 18.62 18.62 18.62 18.62 0.0M
2023-06-19 18.71 18.77 18.60 18.63 0.0M
2023-06-16 18.91 19.00 18.66 18.66 0.0M
2023-06-15 18.80 18.94 18.71 18.91 0.0M
2023-06-14 18.85 19.06 18.75 18.75 0.0M
2023-06-13 18.77 18.80 18.72 18.80 0.0M
2023-06-12 18.39 18.68 18.39 18.68 0.0M
2023-06-09 18.31 18.31 18.31 18.31 0.0M
2023-06-08 18.24 18.30 18.22 18.24 0.0M
2023-06-07 18.23 18.23 17.99 18.05 0.0M
2023-06-06 17.97 18.13 17.91 18.13 0.0M
2023-06-05 18.17 18.17 17.98 18.03 0.0M
2023-06-02 18.00 18.11 17.98 18.11 0.0M
2023-06-01 17.88 17.99 17.87 17.97 0.0M
2023-05-31 17.71 18.03 17.63 17.63 0.0M
2023-05-30 17.92 18.01 17.92 18.01 0.0M
2023-05-29 18.05 18.05 17.84 17.88 0.0M
2023-05-26 18.01 18.02 17.48 18.01 0.0M
2023-05-25 18.04 18.09 17.72 17.88 0.0M
2023-05-24 17.96 17.97 17.72 17.91 0.0M
2023-05-23 18.08 18.14 17.98 17.98 0.0M
2023-05-22 17.85 18.17 17.85 18.10 0.0M
2023-05-19 18.83 19.07 18.80 19.00 0.0M
2023-05-18 18.69 18.85 18.69 18.82 0.0M
2023-05-17 18.61 18.66 18.61 18.64 0.0M
2023-05-16 18.83 18.87 18.71 18.81 0.0M
2023-05-15 18.86 18.96 18.84 18.90 0.0M
2023-05-12 18.80 18.82 18.63 18.63 0.0M
2023-05-11 18.93 18.93 18.48 18.66 0.0M
2023-05-10 18.92 19.03 18.70 18.81 0.0M
2023-05-09 18.99 19.00 18.88 18.94 0.0M
2023-05-08 18.95 19.17 18.92 19.07 0.0M
2023-05-05 18.67 18.89 18.67 18.89 0.0M
2023-05-04 18.58 18.76 18.36 18.60 0.0M
2023-05-03 18.68 18.70 18.67 18.68 0.0M
2023-05-02 18.85 18.96 18.49 18.69 0.0M
2023-04-28 18.97 18.97 18.70 18.84 0.0M
2023-04-27 18.81 19.01 18.81 19.01 0.0M
2023-04-26 18.84 18.98 18.80 18.92 0.0M
2023-04-25 18.94 18.94 18.83 18.91 0.0M
2023-04-24 19.01 19.17 19.01 19.08 0.0M
2023-04-21 19.00 19.09 19.00 19.08 0.0M
2023-04-20 19.14 19.14 19.12 19.12 0.0M
2023-04-19 18.99 19.15 18.97 19.15 0.0M
2023-04-18 18.77 18.94 18.77 18.85 0.0M
2023-04-17 18.99 18.99 18.69 18.86 0.0M
2023-04-14 18.80 19.00 18.80 18.94 0.0M
2023-04-13 18.86 18.97 18.67 18.83 0.0M
2023-04-12 18.95 19.00 18.76 18.87 0.0M
2023-04-11 18.55 18.82 18.55 18.82 0.0M
2023-04-06 18.39 18.58 18.39 18.58 0.0M
2023-04-05 18.22 18.45 18.22 18.45 0.0M
2023-04-04 18.25 18.48 18.25 18.34 0.0M
2023-04-03 18.39 18.42 18.25 18.42 0.0M
2023-03-31 18.22 18.43 18.21 18.43 0.0M
2023-03-30 18.25 18.43 18.25 18.32 0.0M
2023-03-29 18.16 18.16 18.16 18.16 0.0M
2023-03-28 18.06 18.06 17.78 17.86 0.0M
2023-03-27 17.96 17.96 17.78 17.94 0.0M
2023-03-24 17.96 17.96 17.56 17.80 0.0M
2023-03-23 18.10 18.15 17.84 17.91 0.0M
2023-03-22 18.16 18.23 18.16 18.23 0.0M
2023-03-21 17.82 18.13 17.82 18.13 0.0M
2023-03-20 17.00 17.68 16.74 17.66 0.0M
2023-03-17 17.72 17.85 17.14 17.24 0.0M
2023-03-16 17.59 17.91 17.40 17.68 0.0M
2023-03-15 18.20 18.20 17.22 17.60 0.0M
2023-03-14 18.15 18.52 18.08 18.39 0.0M
2023-03-13 18.39 18.50 17.52 17.95 0.0M
2023-03-10 18.32 18.34 18.20 18.23 0.0M
2023-03-09 18.81 18.87 18.65 18.65 0.0M
2023-03-08 18.69 18.87 18.69 18.82 0.0M
2023-03-07 18.73 18.90 18.68 18.68 0.0M
2023-03-06 18.60 18.82 18.32 18.77 0.0M
2023-03-03 18.60 18.66 18.52 18.52 0.0M
2023-03-02 18.51 18.63 18.51 18.63 0.0M
2023-03-01 18.78 18.85 18.54 18.54 0.0M
2023-02-28 18.32 18.77 18.32 18.63 0.0M
2023-02-27 18.31 18.41 18.31 18.41 0.0M
2023-02-24 18.23 18.33 18.23 18.24 0.0M
2023-02-23 18.20 18.23 18.04 18.15 0.0M
2023-02-22 18.34 18.34 18.03 18.08 0.0M
2023-02-21 18.37 18.40 18.20 18.27 0.0M
2023-02-20 18.43 18.45 18.33 18.37 0.0M
2023-02-17 18.05 18.42 18.03 18.35 0.0M
2023-02-16 18.27 18.31 18.19 18.22 0.0M
2023-02-15 18.27 18.40 18.27 18.40 0.0M
2023-02-14 18.30 18.37 18.29 18.33 0.0M
2023-02-13 18.20 18.29 18.20 18.28 0.0M
2023-02-10 18.28 18.28 18.16 18.18 0.0M
2023-02-09 18.38 18.38 18.14 18.14 0.0M
2023-02-08 18.22 18.27 18.21 18.27 0.0M
2023-02-07 18.10 18.17 18.04 18.17 0.0M
2023-02-06 17.97 17.98 17.87 17.98 0.0M
2023-02-03 18.11 18.11 17.97 17.99 0.0M
2023-02-02 18.20 18.26 18.10 18.22 0.0M
2023-02-01 18.10 18.33 18.07 18.33 0.0M
2023-01-31 18.02 18.06 17.84 17.98 0.0M
2023-01-30 17.89 18.10 17.89 18.02 0.0M
2023-01-27 17.89 17.95 17.89 17.95 0.0M
2023-01-26 17.95 17.95 17.80 17.88 0.0M
2023-01-25 17.90 17.90 17.75 17.82 0.0M
2023-01-24 17.70 17.90 17.70 17.90 0.0M
2023-01-23 17.93 18.00 17.72 17.89 0.0M
2023-01-20 17.55 17.86 17.55 17.78 0.0M
2023-01-19 17.50 17.52 17.37 17.37 0.0M
2023-01-18 17.53 17.64 17.50 17.61 0.0M
2023-01-17 17.40 17.57 17.25 17.46 0.0M
2023-01-16 17.43 17.43 17.38 17.38 0.0M
2023-01-13 17.42 17.42 17.32 17.36 0.0M
2023-01-12 17.40 17.45 17.25 17.38 0.0M
2023-01-11 17.30 17.40 17.18 17.40 0.0M
2023-01-10 17.04 17.35 17.04 17.35 0.0M
2023-01-09 17.39 17.39 17.08 17.13 0.0M
2023-01-06 17.38 17.44 17.23 17.44 0.0M
2023-01-05 17.23 17.45 17.23 17.36 0.0M
2023-01-04 16.99 17.33 16.99 17.33 0.0M
2023-01-03 16.90 16.95 16.69 16.87 0.0M
2023-01-02 16.40 16.74 16.40 16.73 0.0M