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

Assicurazioni Genera (OP: ARZGY )

13.61 +0.25 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Jun 01, 2022 9.160 9.160 8.934 9.110 54,611 -0.07(-0.76%)
May 31, 2022 9.040 9.180 9.020 9.180 110,922 +0.02(+0.22%)
May 27, 2022 9.080 9.340 9.080 9.160 39,935 -0.15(-1.61%)
May 26, 2022 9.300 9.415 9.260 9.310 82,588 +0.02(+0.22%)
May 25, 2022 9.220 9.300 9.182 9.290 61,831 +0.02(+0.22%)
May 24, 2022 9.240 9.395 9.200 9.270 99,936 -0.07(-0.75%)
May 23, 2022 9.150 9.540 9.140 9.340 106,132 -0.30(-3.06%)
May 20, 2022 9.610 9.900 9.580 9.635 68,190 +0.05(+0.47%)
May 19, 2022 9.550 10.01 9.550 9.590 42,257 +0.39(+4.24%)
May 18, 2022 9.377 9.430 9.200 9.200 24,688 -0.39(-4.07%)
May 17, 2022 9.500 9.672 9.430 9.590 99,309 +0.27(+2.90%)
May 16, 2022 9.230 9.360 9.215 9.320 126,843 +0.08(+0.87%)
May 13, 2022 9.160 9.240 9.106 9.240 50,664 +0.14(+1.54%)
May 12, 2022 9.140 9.420 9.020 9.100 106,965 -0.03(-0.33%)
May 11, 2022 9.320 9.330 9.130 9.130 131,884 -0.20(-2.19%)
May 10, 2022 9.350 9.380 9.250 9.334 223,177 +0.12(+1.35%)
May 09, 2022 9.170 9.280 9.140 9.210 147,780 -0.12(-1.33%)
May 06, 2022 9.322 9.380 9.220 9.334 252,721 -0.12(-1.23%)
May 05, 2022 9.480 9.480 9.342 9.450 86,322 -0.27(-2.76%)
May 04, 2022 9.575 9.750 9.520 9.718 68,814 +0.17(+1.82%)
May 03, 2022 9.594 9.670 9.530 9.544 88,628 +0.17(+1.86%)
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.