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

Assicurazioni Genera (OP: ARZGY )

12.88 -0.74 (-5.43%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
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%)
Feb 01, 2023 9.860 10.03 9.842 10.03 15,837 +0.30(+3.08%)
Jan 31, 2023 9.652 9.730 9.650 9.730 35,357 +0.03(+0.31%)
Jan 30, 2023 9.810 9.810 9.700 9.700 11,179 -0.03(-0.31%)
Jan 27, 2023 9.740 9.740 9.660 9.730 23,723 +0.01(+0.10%)
Jan 26, 2023 9.675 9.730 9.670 9.720 9,599 +0.02(+0.21%)
Jan 25, 2023 9.650 9.750 9.645 9.700 17,136 +0.01(+0.07%)
Jan 24, 2023 9.670 9.710 9.650 9.693 32,978 +0.05(+0.50%)
Jan 23, 2023 9.605 9.672 9.605 9.645 14,756 +0.03(+0.27%)
Jan 20, 2023 9.574 9.620 9.560 9.620 14,037 +0.22(+2.34%)
Jan 19, 2023 9.400 9.400 9.305 9.400 29,251 +0.04(+0.43%)
Jan 18, 2023 9.500 9.520 9.360 9.360 26,851 -0.05(-0.53%)
Jan 17, 2023 9.435 9.435 9.395 9.410 47,878 +0.04(+0.43%)
Jan 13, 2023 9.340 9.400 9.335 9.370 9,075 -0.03(-0.32%)
Jan 12, 2023 9.290 9.430 9.260 9.400 37,266 +0.04(+0.43%)
Jan 11, 2023 9.330 9.410 9.290 9.360 133,109 +0.07(+0.75%)
Jan 10, 2023 9.243 9.300 9.233 9.290 8,582 +0.15(+1.60%)
Jan 09, 2023 9.195 9.240 9.130 9.144 13,390 -0.10(-1.04%)
Jan 06, 2023 9.125 9.240 9.125 9.240 58,227 +0.19(+2.10%)
Jan 05, 2023 9.027 9.082 9.010 9.050 7,631 -0.06(-0.66%)
Jan 04, 2023 9.100 9.140 9.090 9.110 100,888 +0.24(+2.71%)
Jan 03, 2023 8.860 8.870 8.835 8.870 13,876 -0.01(-0.11%)
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%)
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.