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

Assicurazioni Genera (OP: ARZGY )

12.96 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 28, 2023 10.27 10.41 10.26 10.41 11,072 -0.09(-0.86%)
Apr 27, 2023 10.41 10.50 10.39 10.50 13,125 +0.16(+1.55%)
Apr 26, 2023 10.45 10.45 10.33 10.34 8,462 -0.02(-0.19%)
Apr 25, 2023 10.38 10.39 10.32 10.36 19,064 -0.19(-1.80%)
Apr 24, 2023 10.48 10.55 10.48 10.55 16,450 +0.09(+0.86%)
Apr 21, 2023 10.42 10.47 10.38 10.46 15,729 +0.04(+0.38%)
Apr 20, 2023 10.40 10.44 10.40 10.42 14,854 -0.01(-0.10%)
Apr 19, 2023 10.47 10.48 10.38 10.43 14,993 +0.09(+0.87%)
Apr 18, 2023 10.29 10.35 10.28 10.34 12,762 +0.10(+0.98%)
Apr 17, 2023 10.22 10.24 10.16 10.24 23,487 -0.15(-1.44%)
Apr 14, 2023 10.45 10.45 10.32 10.39 19,596 -0.02(-0.17%)
Apr 13, 2023 10.35 10.42 10.31 10.41 26,699 +0.10(+1.00%)
Apr 12, 2023 10.30 10.34 10.26 10.30 21,495 +0.05(+0.54%)
Apr 11, 2023 10.21 10.28 10.21 10.25 56,603 +0.15(+1.49%)
Apr 10, 2023 10.00 10.30 10.00 10.10 34,782 -0.03(-0.30%)
Apr 06, 2023 10.09 10.14 10.07 10.13 32,979 +0.13(+1.30%)
Apr 05, 2023 9.970 10.01 9.940 10.00 16,134 +0.03(+0.30%)
Apr 04, 2023 9.990 9.990 9.930 9.970 23,250 +0.01(+0.10%)
Apr 03, 2023 9.900 9.980 9.900 9.960 19,342 +0.00(+0.00%)
Mar 31, 2023 9.940 9.982 9.920 9.960 43,137 +0.00(+0.00%)
Mar 30, 2023 9.945 9.990 9.905 9.960 47,420 +0.17(+1.74%)
Mar 29, 2023 9.750 9.790 9.750 9.790 7,160 +0.17(+1.72%)
Mar 28, 2023 9.625 9.680 9.610 9.624 26,417 +0.03(+0.35%)
Mar 27, 2023 9.570 9.640 9.565 9.590 10,630 +0.07(+0.74%)
Mar 24, 2023 9.490 9.520 9.460 9.520 12,694 -0.12(-1.30%)
Mar 23, 2023 9.750 9.820 9.610 9.645 4,975 -0.09(-0.87%)
Mar 22, 2023 9.750 9.870 9.700 9.730 31,680 -0.04(-0.41%)
Mar 21, 2023 9.720 9.790 9.693 9.770 7,454 +0.36(+3.77%)
Mar 20, 2023 9.340 9.443 9.340 9.415 11,715 +0.24(+2.67%)
Mar 17, 2023 9.095 9.180 9.050 9.170 29,861 -0.14(-1.50%)
Mar 16, 2023 9.105 9.310 9.105 9.310 30,501 +0.12(+1.31%)
Mar 15, 2023 8.980 9.210 8.980 9.190 41,898 -0.64(-6.52%)
Mar 14, 2023 9.860 9.920 9.800 9.832 12,212 +0.36(+3.82%)
Mar 13, 2023 9.560 9.570 9.470 9.470 27,038 -0.24(-2.47%)
Mar 10, 2023 9.730 9.760 9.670 9.710 6,114 -0.08(-0.82%)
Mar 09, 2023 9.840 9.840 9.730 9.790 23,565 -0.09(-0.91%)
Mar 08, 2023 9.882 9.882 9.867 9.880 14,182 +0.03(+0.30%)
Mar 07, 2023 9.910 9.910 9.800 9.850 4,241 -0.12(-1.20%)
Mar 06, 2023 9.982 9.996 9.940 9.970 8,342 +0.07(+0.71%)
Mar 03, 2023 9.820 9.900 9.807 9.900 9,514 +0.11(+1.12%)
Mar 02, 2023 9.768 9.820 9.752 9.790 8,561 -0.07(-0.71%)
Mar 01, 2023 9.800 9.860 9.800 9.860 17,521 +0.04(+0.41%)
Feb 28, 2023 9.865 9.888 9.820 9.820 20,674 +0.12(+1.24%)
Feb 27, 2023 9.720 9.720 9.655 9.700 11,738 +0.14(+1.46%)
Feb 24, 2023 9.520 9.560 9.510 9.560 7,998 -0.05(-0.52%)
Feb 23, 2023 9.590 9.620 9.520 9.610 10,154 +0.05(+0.52%)
Feb 22, 2023 9.560 9.620 9.540 9.560 18,516 -0.14(-1.49%)
Feb 21, 2023 9.742 9.767 9.690 9.705 6,224 -0.08(-0.87%)
Feb 17, 2023 9.735 9.800 9.711 9.790 6,266 +0.07(+0.72%)
Feb 16, 2023 9.720 9.750 9.690 9.720 5,650 -0.06(-0.61%)
Feb 15, 2023 9.708 9.790 9.708 9.780 4,668 +0.00(+0.00%)
Feb 14, 2023 9.810 9.810 9.710 9.780 9,581 +0.02(+0.20%)
Feb 13, 2023 9.710 9.784 9.710 9.760 10,644 +0.05(+0.51%)
Feb 10, 2023 9.735 9.735 9.690 9.710 13,266 -0.01(-0.10%)
Feb 09, 2023 9.837 9.837 9.703 9.720 38,828 +0.02(+0.21%)
Feb 08, 2023 9.717 9.717 9.660 9.700 42,425 -0.01(-0.10%)
Feb 07, 2023 9.605 9.720 9.605 9.710 20,655 +0.06(+0.62%)
Feb 06, 2023 9.602 9.682 9.602 9.650 18,376 -0.02(-0.21%)
Feb 03, 2023 9.720 9.745 9.651 9.670 9,225 -0.16(-1.63%)
Feb 02, 2023 9.940 9.940 9.822 9.830 16,543 -0.20(-1.99%)
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.