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

Assicurazioni Genera (OP: ARZGY )

12.54 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Dec 01, 2022 9.000 9.000 8.930 8.960 20,427 +0.14(+1.60%)
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%)
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.