Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assicurazioni Genera (OP: ARZGY )

12.53 -0.01 (-0.08%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.920 8.920 8.805 8.880 15,085 -0.07(-0.78%)
Dec 29, 2022 8.900 8.950 8.887 8.950 16,013 +0.13(+1.47%)
Dec 28, 2022 8.860 8.875 8.780 8.820 10,436 -0.08(-0.90%)
Dec 27, 2022 8.835 8.900 8.835 8.900 26,925 +0.04(+0.45%)
Dec 23, 2022 8.860 8.890 8.860 8.860 13,060 -0.03(-0.34%)
Dec 22, 2022 8.910 8.910 8.845 8.890 14,585 -0.09(-1.00%)
Dec 21, 2022 8.928 8.980 8.928 8.980 13,420 +0.11(+1.24%)
Dec 20, 2022 8.780 8.880 8.780 8.870 19,269 +0.07(+0.80%)
Dec 19, 2022 8.834 8.860 8.750 8.800 24,600 +0.07(+0.80%)
Dec 16, 2022 8.700 8.750 8.640 8.730 21,674 -0.06(-0.68%)
Dec 15, 2022 8.910 8.910 8.751 8.790 10,215 -0.44(-4.77%)
Dec 14, 2022 9.160 9.235 9.160 9.230 9,755 +0.00(+0.00%)
Dec 13, 2022 9.250 9.273 9.160 9.230 24,807 +0.16(+1.76%)
Dec 12, 2022 9.100 9.110 9.027 9.070 9,837 +0.04(+0.44%)
Dec 09, 2022 9.060 9.090 9.030 9.030 16,326 -0.02(-0.22%)
Dec 08, 2022 9.035 9.050 9.000 9.050 16,302 -0.02(-0.22%)
Dec 07, 2022 9.053 9.090 9.050 9.070 10,419 +0.09(+1.00%)
Dec 06, 2022 9.060 9.060 8.920 8.980 17,952 -0.03(-0.33%)
Dec 05, 2022 9.040 9.060 8.950 9.010 26,373 -0.05(-0.55%)
Dec 02, 2022 8.990 9.070 8.960 9.060 13,457 +0.10(+1.12%)
Dec 01, 2022 9.000 9.000 8.930 8.960 20,427 +0.14(+1.60%)
Nov 30, 2022 8.760 8.870 8.660 8.819 36,048 +0.09(+1.02%)
Nov 29, 2022 8.700 8.750 8.680 8.730 21,140 +0.14(+1.63%)
Nov 28, 2022 8.700 8.700 8.540 8.590 27,298 -0.18(-2.00%)
Nov 25, 2022 8.730 8.765 8.710 8.765 6,851 +0.02(+0.17%)
Nov 23, 2022 8.720 8.760 8.670 8.750 22,552 +0.01(+0.11%)
Nov 22, 2022 8.680 8.740 8.655 8.740 15,733 +0.01(+0.11%)
Nov 21, 2022 8.740 8.740 8.680 8.730 33,046 -0.14(-1.63%)
Nov 18, 2022 8.900 8.910 8.850 8.875 25,312 +0.06(+0.74%)
Nov 17, 2022 8.710 8.810 8.710 8.810 49,433 -0.03(-0.34%)
Nov 16, 2022 8.870 8.880 8.790 8.840 32,999 +0.07(+0.80%)
Nov 15, 2022 8.880 8.880 8.660 8.770 51,547 -0.01(-0.11%)
Nov 14, 2022 8.750 8.810 8.720 8.780 16,653 +0.06(+0.75%)
Nov 11, 2022 8.650 8.740 8.620 8.715 22,670 +0.27(+3.14%)
Nov 10, 2022 8.360 8.530 8.330 8.450 50,534 +0.35(+4.32%)
Nov 09, 2022 8.133 8.190 8.080 8.100 19,888 -0.02(-0.25%)
Nov 08, 2022 8.100 8.160 8.050 8.120 72,491 +0.13(+1.63%)
Nov 07, 2022 7.937 7.990 7.920 7.990 24,033 +0.24(+3.10%)
Nov 04, 2022 7.700 7.810 7.630 7.750 27,074 +0.28(+3.75%)
Nov 03, 2022 7.380 7.480 7.360 7.470 50,032 +0.09(+1.22%)
Nov 02, 2022 7.510 7.612 7.380 7.380 54,980 -0.17(-2.25%)
Nov 01, 2022 7.640 7.640 7.495 7.550 100,786 +0.10(+1.34%)
Oct 31, 2022 7.470 7.490 7.417 7.450 49,119 -0.08(-1.06%)
Oct 28, 2022 7.450 7.530 7.400 7.530 23,350 +0.08(+1.07%)
Oct 27, 2022 7.425 7.501 7.410 7.450 111,175 +0.04(+0.53%)
Oct 26, 2022 7.370 7.444 7.370 7.411 24,187 +0.03(+0.42%)
Oct 25, 2022 7.270 7.400 7.270 7.380 225,492 +0.09(+1.23%)
Oct 24, 2022 7.240 7.295 7.240 7.290 96,870 +0.18(+2.53%)
Oct 21, 2022 7.070 7.140 6.990 7.110 51,193 +0.03(+0.42%)
Oct 20, 2022 7.160 7.250 7.060 7.080 157,722 -0.03(-0.42%)
Oct 19, 2022 7.115 7.140 7.060 7.110 64,210 +0.02(+0.25%)
Oct 18, 2022 7.070 7.130 7.030 7.092 391,398 +0.07(+1.03%)
Oct 17, 2022 7.040 7.135 7.010 7.020 144,961 +0.22(+3.24%)
Oct 14, 2022 6.949 6.960 6.800 6.800 93,523 -0.07(-1.02%)
Oct 13, 2022 6.586 6.900 6.586 6.870 306,094 +0.24(+3.62%)
Oct 12, 2022 6.650 6.700 6.630 6.630 173,345 -0.08(-1.19%)
Oct 11, 2022 6.680 6.780 6.650 6.710 502,138 -0.09(-1.32%)
Oct 10, 2022 6.720 6.920 6.690 6.800 267,367 +0.22(+3.34%)
Oct 07, 2022 6.646 6.750 6.580 6.580 124,918 -0.13(-1.94%)
Oct 06, 2022 6.755 6.950 6.710 6.710 142,373 -0.29(-4.14%)
Oct 05, 2022 6.925 7.050 6.845 7.000 106,211 -0.20(-2.78%)
Oct 04, 2022 7.120 7.270 7.120 7.200 530,704 +0.34(+4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.