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

Assicurazioni Genera (OP: ARZGY )

12.56 +0.02 (+0.16%)
Streaming Delayed Price Updated: 1:59 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 29, 2023 10.55 10.59 10.48 10.57 9,305 +0.00(+0.00%)
Dec 28, 2023 10.60 10.62 10.51 10.57 20,655 -0.14(-1.31%)
Dec 27, 2023 10.60 10.73 10.58 10.71 48,039 +0.08(+0.75%)
Dec 26, 2023 10.70 10.70 10.32 10.63 18,137 +0.08(+0.76%)
Dec 22, 2023 10.53 10.56 10.47 10.55 45,085 +0.09(+0.86%)
Dec 21, 2023 10.50 10.52 10.43 10.46 288,760 +0.03(+0.29%)
Dec 20, 2023 10.43 10.57 10.38 10.43 118,822 -0.12(-1.14%)
Dec 19, 2023 10.48 10.56 10.45 10.55 13,708 +0.09(+0.86%)
Dec 18, 2023 10.44 10.46 10.34 10.46 25,535 +0.07(+0.67%)
Dec 15, 2023 10.38 10.42 10.31 10.39 19,620 -0.08(-0.76%)
Dec 14, 2023 10.45 10.50 10.38 10.47 8,293 -0.03(-0.29%)
Dec 13, 2023 10.34 10.50 10.23 10.50 24,675 +0.13(+1.25%)
Dec 12, 2023 10.29 10.40 10.28 10.37 12,019 +0.13(+1.27%)
Dec 11, 2023 10.31 10.32 10.24 10.24 12,024 -0.07(-0.68%)
Dec 08, 2023 10.17 10.31 10.17 10.31 15,330 -0.01(-0.10%)
Dec 07, 2023 10.24 10.34 10.21 10.32 20,129 +0.08(+0.78%)
Dec 06, 2023 10.30 10.32 10.18 10.24 14,180 +0.03(+0.29%)
Dec 05, 2023 10.12 10.24 10.12 10.21 19,335 +0.01(+0.10%)
Dec 04, 2023 10.19 10.24 10.14 10.20 20,316 -0.17(-1.64%)
Dec 01, 2023 10.23 10.37 10.23 10.37 10,288 +0.04(+0.39%)
Nov 30, 2023 10.32 10.35 10.27 10.33 15,314 -0.08(-0.77%)
Nov 29, 2023 10.38 10.41 10.32 10.41 8,666 +0.01(+0.10%)
Nov 28, 2023 10.35 10.41 10.34 10.40 26,127 +0.00(+0.00%)
Nov 27, 2023 10.34 10.43 10.33 10.40 24,403 -0.01(-0.10%)
Nov 24, 2023 10.31 10.41 10.31 10.41 7,089 +0.20(+1.96%)
Nov 22, 2023 10.19 10.26 10.19 10.21 20,068 -0.14(-1.35%)
Nov 21, 2023 10.37 10.38 10.31 10.35 20,543 -0.15(-1.43%)
Nov 20, 2023 10.43 10.53 10.42 10.50 15,852 -0.02(-0.19%)
Nov 17, 2023 10.47 10.57 10.42 10.52 10,425 -0.12(-1.13%)
Nov 16, 2023 10.68 10.68 10.56 10.64 11,183 +0.02(+0.19%)
Nov 15, 2023 10.62 10.69 10.60 10.62 14,334 +0.02(+0.19%)
Nov 14, 2023 10.47 10.68 10.44 10.60 12,799 +0.28(+2.71%)
Nov 13, 2023 10.25 10.38 10.24 10.32 143,541 +0.10(+0.93%)
Nov 10, 2023 10.22 10.22 10.12 10.22 111,506 +0.16(+1.64%)
Nov 09, 2023 10.08 10.14 10.01 10.06 27,810 -0.02(-0.20%)
Nov 08, 2023 9.990 10.08 9.990 10.08 23,389 +0.04(+0.40%)
Nov 07, 2023 10.02 10.06 10.00 10.04 20,642 -0.06(-0.59%)
Nov 06, 2023 10.11 10.12 10.05 10.10 26,182 -0.08(-0.79%)
Nov 03, 2023 10.10 10.19 10.08 10.18 21,616 +0.06(+0.59%)
Nov 02, 2023 10.09 10.12 10.06 10.12 29,743 +0.17(+1.71%)
Nov 01, 2023 9.895 9.980 9.875 9.950 17,642 +0.09(+0.91%)
Oct 31, 2023 9.915 9.915 9.820 9.860 197,316 +0.07(+0.72%)
Oct 30, 2023 9.770 9.830 9.740 9.790 43,707 +0.18(+1.87%)
Oct 27, 2023 9.690 9.710 9.610 9.610 22,654 -0.09(-0.93%)
Oct 26, 2023 9.710 9.720 9.650 9.700 38,680 +0.08(+0.83%)
Oct 25, 2023 9.615 9.681 9.615 9.620 15,602 -0.05(-0.52%)
Oct 24, 2023 9.700 9.720 9.630 9.670 89,554 +0.00(+0.00%)
Oct 23, 2023 9.680 9.700 9.620 9.670 36,692 +0.13(+1.36%)
Oct 20, 2023 9.590 9.595 9.530 9.540 58,678 -0.21(-2.15%)
Oct 19, 2023 9.840 9.840 9.710 9.750 30,703 -0.20(-2.01%)
Oct 18, 2023 9.950 9.990 9.930 9.950 26,728 -0.15(-1.49%)
Oct 17, 2023 10.03 10.12 10.03 10.10 33,934 +0.04(+0.40%)
Oct 16, 2023 10.06 10.09 10.03 10.06 27,580 +0.09(+0.90%)
Oct 13, 2023 10.04 10.06 9.931 9.970 22,188 -0.10(-0.99%)
Oct 12, 2023 10.09 10.12 10.03 10.07 29,877 -0.03(-0.30%)
Oct 11, 2023 10.06 10.10 10.01 10.10 20,354 +0.06(+0.60%)
Oct 10, 2023 10.09 10.10 9.980 10.04 305,757 +0.26(+2.66%)
Oct 09, 2023 9.703 9.810 9.703 9.780 40,678 -0.14(-1.41%)
Oct 06, 2023 9.790 9.940 9.790 9.920 52,483 +0.14(+1.41%)
Oct 05, 2023 9.760 9.795 9.733 9.782 115,213 -0.07(-0.69%)
Oct 04, 2023 9.790 9.875 9.710 9.850 66,282 -0.08(-0.81%)
Oct 03, 2023 9.930 9.935 9.860 9.930 62,071 -0.03(-0.30%)
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.