Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assicurazioni Genera (OP: ARZGY )

12.91 -0.71 (-5.21%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 20, 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 (%)
Jun 30, 2022 7.890 8.009 7.890 7.980 68,170 -0.09(-1.12%)
Jun 29, 2022 8.125 8.126 8.061 8.070 97,278 -0.09(-1.10%)
Jun 28, 2022 8.270 8.270 8.160 8.160 281,979 -0.02(-0.24%)
Jun 27, 2022 8.300 8.300 8.130 8.180 150,371 -0.30(-3.54%)
Jun 24, 2022 8.390 8.480 8.340 8.480 90,770 +0.37(+4.56%)
Jun 23, 2022 8.114 8.150 8.030 8.110 148,477 -0.04(-0.49%)
Jun 22, 2022 8.125 8.240 8.100 8.150 259,529 -0.03(-0.42%)
Jun 21, 2022 8.283 8.283 8.170 8.184 139,016 +0.04(+0.48%)
Jun 17, 2022 8.200 8.200 8.105 8.145 104,720 -0.07(-0.84%)
Jun 16, 2022 8.185 8.274 8.180 8.214 145,807 -0.22(-2.56%)
Jun 15, 2022 8.436 8.440 8.310 8.430 182,578 +0.43(+5.37%)
Jun 14, 2022 8.055 8.055 7.966 8.000 373,110 +0.01(+0.13%)
Jun 13, 2022 8.000 8.120 7.980 7.990 97,663 -0.20(-2.44%)
Jun 10, 2022 8.305 8.305 8.160 8.190 71,786 -0.48(-5.54%)
Jun 09, 2022 8.702 8.745 8.630 8.670 56,331 -0.14(-1.59%)
Jun 08, 2022 8.838 8.950 8.810 8.810 41,369 -0.15(-1.67%)
Jun 07, 2022 8.930 9.000 8.910 8.960 122,885 -0.02(-0.22%)
Jun 06, 2022 9.036 9.055 8.975 8.980 36,538 +0.05(+0.56%)
Jun 03, 2022 8.895 8.940 8.875 8.930 37,592 -0.11(-1.22%)
Jun 02, 2022 8.926 9.190 8.926 9.040 82,885 -0.07(-0.77%)
Jun 01, 2022 9.160 9.160 8.934 9.110 54,611 -0.07(-0.76%)
May 31, 2022 9.040 9.180 9.020 9.180 110,922 +0.02(+0.22%)
May 27, 2022 9.080 9.340 9.080 9.160 39,935 -0.15(-1.61%)
May 26, 2022 9.300 9.415 9.260 9.310 82,588 +0.02(+0.22%)
May 25, 2022 9.220 9.300 9.182 9.290 61,831 +0.02(+0.22%)
May 24, 2022 9.240 9.395 9.200 9.270 99,936 -0.07(-0.75%)
May 23, 2022 9.150 9.540 9.140 9.340 106,132 -0.30(-3.06%)
May 20, 2022 9.610 9.900 9.580 9.635 68,190 +0.05(+0.47%)
May 19, 2022 9.550 10.01 9.550 9.590 42,257 +0.39(+4.24%)
May 18, 2022 9.377 9.430 9.200 9.200 24,688 -0.39(-4.07%)
May 17, 2022 9.500 9.672 9.430 9.590 99,309 +0.27(+2.90%)
May 16, 2022 9.230 9.360 9.215 9.320 126,843 +0.08(+0.87%)
May 13, 2022 9.160 9.240 9.106 9.240 50,664 +0.14(+1.54%)
May 12, 2022 9.140 9.420 9.020 9.100 106,965 -0.03(-0.33%)
May 11, 2022 9.320 9.330 9.130 9.130 131,884 -0.20(-2.19%)
May 10, 2022 9.350 9.380 9.250 9.334 223,177 +0.12(+1.35%)
May 09, 2022 9.170 9.280 9.140 9.210 147,780 -0.12(-1.33%)
May 06, 2022 9.322 9.380 9.220 9.334 252,721 -0.12(-1.23%)
May 05, 2022 9.480 9.480 9.342 9.450 86,322 -0.27(-2.76%)
May 04, 2022 9.575 9.750 9.520 9.718 68,814 +0.17(+1.82%)
May 03, 2022 9.594 9.670 9.530 9.544 88,628 +0.17(+1.86%)
May 02, 2022 9.396 9.430 9.320 9.370 112,757 -0.01(-0.15%)
Apr 29, 2022 9.472 9.520 9.380 9.384 65,664 -0.05(-0.49%)
Apr 28, 2022 9.355 10.60 9.355 9.430 105,187 -0.01(-0.11%)
Apr 27, 2022 9.462 9.540 9.430 9.440 75,019 +0.00(+0.00%)
Apr 26, 2022 9.685 9.685 9.440 9.440 125,812 -0.33(-3.38%)
Apr 25, 2022 9.680 9.770 9.632 9.770 46,700 -0.33(-3.27%)
Apr 22, 2022 9.870 10.17 9.830 10.10 34,440 +0.13(+1.30%)
Apr 21, 2022 10.13 10.15 9.920 9.970 43,316 -0.14(-1.38%)
Apr 20, 2022 10.15 10.17 10.04 10.11 23,438 -0.02(-0.20%)
Apr 19, 2022 10.21 10.21 10.02 10.13 67,381 -0.36(-3.48%)
Apr 18, 2022 10.90 10.95 10.25 10.49 35,819 +0.01(+0.12%)
Apr 14, 2022 10.38 10.53 10.34 10.48 28,605 +0.09(+0.83%)
Apr 13, 2022 10.28 10.59 10.28 10.40 81,104 -0.10(-0.91%)
Apr 12, 2022 10.44 10.54 10.35 10.49 76,921 +0.00(+0.02%)
Apr 11, 2022 10.58 10.65 10.48 10.49 62,977 -0.21(-1.92%)
Apr 08, 2022 10.61 10.85 10.54 10.70 68,078 +0.12(+1.09%)
Apr 07, 2022 10.70 10.70 10.48 10.58 27,531 -0.22(-2.04%)
Apr 06, 2022 10.87 11.02 10.80 10.80 31,047 -0.10(-0.89%)
Apr 05, 2022 10.98 11.21 10.90 10.90 13,566 -0.29(-2.60%)
Apr 04, 2022 11.22 11.22 11.10 11.19 19,726 -0.45(-3.87%)
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.