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

Assicurazioni Genera (OP: ARZGY )

12.85 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
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%)
Sep 01, 2022 7.210 7.260 7.120 7.250 205,242 -0.10(-1.36%)
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%)
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.