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: 2:20 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 (%)
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%)
Oct 03, 2022 6.861 6.870 6.790 6.860 113,018 +0.11(+1.63%)
Sep 30, 2022 6.930 7.010 6.750 6.750 158,268 +0.02(+0.30%)
Sep 29, 2022 6.730 6.760 6.645 6.730 262,445 -0.11(-1.68%)
Sep 28, 2022 6.660 6.870 6.660 6.845 209,605 +0.09(+1.41%)
Sep 27, 2022 6.850 6.910 6.640 6.750 630,281 -0.22(-3.16%)
Sep 26, 2022 7.030 7.070 6.910 6.970 207,630 +0.05(+0.72%)
Sep 23, 2022 6.980 7.010 6.900 6.920 78,495 -0.34(-4.75%)
Sep 22, 2022 7.250 7.280 7.210 7.265 73,095 -0.04(-0.48%)
Sep 21, 2022 7.313 7.400 7.200 7.300 54,012 -0.09(-1.22%)
Sep 20, 2022 7.375 7.480 7.320 7.390 109,518 -0.23(-3.02%)
Sep 19, 2022 7.455 7.620 7.450 7.620 68,144 +0.05(+0.66%)
Sep 16, 2022 7.570 7.670 7.490 7.570 77,941 -0.03(-0.39%)
Sep 15, 2022 7.540 7.650 7.540 7.600 63,177 +0.02(+0.26%)
Sep 14, 2022 7.560 7.635 7.550 7.580 38,223 +0.08(+1.07%)
Sep 13, 2022 7.625 7.720 7.460 7.500 121,386 -0.22(-2.85%)
Sep 12, 2022 7.710 7.770 7.710 7.720 135,902 +0.22(+2.93%)
Sep 09, 2022 7.450 7.500 7.442 7.500 185,816 +0.20(+2.74%)
Sep 08, 2022 7.130 7.580 7.130 7.300 161,323 -0.02(-0.27%)
Sep 07, 2022 7.160 7.390 7.140 7.320 235,929 +0.17(+2.31%)
Sep 06, 2022 7.175 7.260 7.120 7.155 176,071 -0.15(-2.12%)
Sep 02, 2022 7.460 7.520 7.240 7.310 154,645 +0.06(+0.83%)
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.