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

Assicurazioni Genera (OP: ARZGY )

12.56 +0.02 (+0.16%)
Streaming Delayed Price Updated: 1:59 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 (%)
Aug 31, 2022 7.350 7.430 7.230 7.350 93,891 -0.04(-0.54%)
Aug 30, 2022 7.380 7.450 7.310 7.390 197,988 +0.09(+1.23%)
Aug 29, 2022 7.305 7.380 7.255 7.300 147,297 +0.05(+0.69%)
Aug 26, 2022 7.490 7.490 7.250 7.250 159,779 -0.29(-3.85%)
Aug 25, 2022 7.440 7.540 7.430 7.540 73,227 +0.15(+1.97%)
Aug 24, 2022 7.314 7.440 7.310 7.394 139,330 -0.06(-0.75%)
Aug 23, 2022 7.420 7.500 7.410 7.450 156,541 +0.08(+1.09%)
Aug 22, 2022 7.425 7.433 7.350 7.370 109,141 -0.24(-3.15%)
Aug 19, 2022 7.550 7.610 7.500 7.610 21,177 -0.17(-2.19%)
Aug 18, 2022 7.750 7.780 7.705 7.780 72,226 +0.01(+0.13%)
Aug 17, 2022 7.735 7.810 7.700 7.770 24,759 -0.02(-0.22%)
Aug 16, 2022 7.810 7.850 7.760 7.787 77,829 -0.12(-1.49%)
Aug 15, 2022 7.900 7.920 7.770 7.905 36,127 -0.04(-0.57%)
Aug 12, 2022 7.870 7.950 7.870 7.950 26,627 +0.08(+1.02%)
Aug 11, 2022 7.840 7.890 7.840 7.870 38,728 +0.03(+0.38%)
Aug 10, 2022 7.970 7.970 7.780 7.840 63,962 +0.15(+1.95%)
Aug 09, 2022 7.720 7.740 7.640 7.690 170,087 +0.02(+0.26%)
Aug 08, 2022 7.640 7.760 7.570 7.670 130,257 -0.05(-0.65%)
Aug 05, 2022 7.580 7.850 7.540 7.720 57,675 +0.20(+2.66%)
Aug 04, 2022 7.500 7.670 7.490 7.520 27,894 +0.06(+0.78%)
Aug 03, 2022 7.430 7.640 7.370 7.462 84,772 +0.06(+0.84%)
Aug 02, 2022 7.375 7.430 7.350 7.400 329,741 -0.18(-2.37%)
Aug 01, 2022 7.624 7.705 7.560 7.580 234,249 -0.02(-0.26%)
Jul 29, 2022 7.430 7.600 7.430 7.600 106,290 +0.27(+3.68%)
Jul 28, 2022 7.213 7.380 7.213 7.330 240,030 +0.07(+0.96%)
Jul 27, 2022 7.160 7.280 7.110 7.260 89,500 +0.12(+1.68%)
Jul 26, 2022 7.170 7.210 7.133 7.140 306,507 -0.31(-4.16%)
Jul 25, 2022 7.378 7.540 7.340 7.450 227,399 +0.23(+3.19%)
Jul 22, 2022 7.277 7.290 7.190 7.220 77,081 -0.02(-0.28%)
Jul 21, 2022 7.184 7.240 7.160 7.240 44,754 +0.05(+0.70%)
Jul 20, 2022 7.330 7.374 7.040 7.189 147,106 -0.26(-3.50%)
Jul 19, 2022 7.470 7.500 7.440 7.450 366,349 +0.17(+2.34%)
Jul 18, 2022 7.390 7.390 7.280 7.280 198,120 -0.01(-0.14%)
Jul 15, 2022 7.270 7.322 7.240 7.290 74,711 +0.08(+1.11%)
Jul 14, 2022 7.210 7.310 7.110 7.210 160,589 -0.29(-3.87%)
Jul 13, 2022 7.500 7.550 7.460 7.500 87,898 -0.05(-0.73%)
Jul 12, 2022 7.550 7.640 7.520 7.555 219,656 -0.08(-0.98%)
Jul 11, 2022 7.660 7.710 7.580 7.630 319,233 -0.12(-1.55%)
Jul 08, 2022 7.760 7.880 7.730 7.750 118,057 +0.02(+0.26%)
Jul 07, 2022 7.680 7.770 7.680 7.730 217,019 +0.27(+3.62%)
Jul 06, 2022 7.495 7.620 7.401 7.460 381,796 -0.08(-1.06%)
Jul 05, 2022 7.500 7.670 7.400 7.540 170,144 -0.64(-7.82%)
Jul 01, 2022 8.071 8.270 8.020 8.180 103,306 +0.20(+2.51%)
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%)
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.