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

Assicurazioni Genera (OP: ARZGY )

13.36 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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 (%)
May 31, 2023 9.360 9.540 9.340 9.540 76,495 -0.03(-0.31%)
May 30, 2023 9.613 9.613 9.508 9.570 9,379 -0.03(-0.31%)
May 26, 2023 9.562 9.620 9.555 9.600 5,432 +0.02(+0.17%)
May 25, 2023 9.550 9.620 9.537 9.584 15,236 +0.02(+0.25%)
May 24, 2023 9.510 9.580 9.510 9.560 22,030 -0.12(-1.24%)
May 23, 2023 9.660 9.760 9.660 9.680 23,761 -0.06(-0.62%)
May 22, 2023 9.920 9.920 9.650 9.740 25,151 -0.55(-5.34%)
May 19, 2023 10.20 10.49 10.20 10.29 39,308 +0.22(+2.18%)
May 18, 2023 10.03 10.18 10.03 10.07 7,976 -0.06(-0.59%)
May 17, 2023 10.03 10.13 10.02 10.13 18,721 +0.01(+0.10%)
May 16, 2023 10.14 10.17 10.10 10.12 21,846 -0.08(-0.78%)
May 15, 2023 10.22 10.23 10.17 10.20 49,361 +0.10(+0.99%)
May 12, 2023 10.14 10.20 10.07 10.10 8,975 +0.03(+0.30%)
May 11, 2023 10.01 10.13 9.970 10.07 7,721 -0.24(-2.33%)
May 10, 2023 10.29 10.33 10.23 10.31 10,988 -0.05(-0.48%)
May 09, 2023 10.27 10.37 10.27 10.36 14,641 -0.02(-0.19%)
May 08, 2023 10.40 10.42 10.37 10.38 12,430 +0.04(+0.39%)
May 05, 2023 10.28 10.37 10.28 10.34 16,751 +0.17(+1.67%)
May 04, 2023 10.09 10.20 10.07 10.17 20,022 -0.11(-1.07%)
May 03, 2023 10.28 10.31 10.24 10.28 11,752 +0.05(+0.49%)
May 02, 2023 10.26 10.26 10.11 10.23 13,740 -0.15(-1.45%)
May 01, 2023 10.44 10.44 10.28 10.38 32,949 -0.03(-0.29%)
Apr 28, 2023 10.27 10.41 10.26 10.41 11,072 -0.09(-0.86%)
Apr 27, 2023 10.41 10.50 10.39 10.50 13,125 +0.16(+1.55%)
Apr 26, 2023 10.45 10.45 10.33 10.34 8,462 -0.02(-0.19%)
Apr 25, 2023 10.38 10.39 10.32 10.36 19,064 -0.19(-1.80%)
Apr 24, 2023 10.48 10.55 10.48 10.55 16,450 +0.09(+0.86%)
Apr 21, 2023 10.42 10.47 10.38 10.46 15,729 +0.04(+0.38%)
Apr 20, 2023 10.40 10.44 10.40 10.42 14,854 -0.01(-0.10%)
Apr 19, 2023 10.47 10.48 10.38 10.43 14,993 +0.09(+0.87%)
Apr 18, 2023 10.29 10.35 10.28 10.34 12,762 +0.10(+0.98%)
Apr 17, 2023 10.22 10.24 10.16 10.24 23,487 -0.15(-1.44%)
Apr 14, 2023 10.45 10.45 10.32 10.39 19,596 -0.02(-0.17%)
Apr 13, 2023 10.35 10.42 10.31 10.41 26,699 +0.10(+1.00%)
Apr 12, 2023 10.30 10.34 10.26 10.30 21,495 +0.05(+0.54%)
Apr 11, 2023 10.21 10.28 10.21 10.25 56,603 +0.15(+1.49%)
Apr 10, 2023 10.00 10.30 10.00 10.10 34,782 -0.03(-0.30%)
Apr 06, 2023 10.09 10.14 10.07 10.13 32,979 +0.13(+1.30%)
Apr 05, 2023 9.970 10.01 9.940 10.00 16,134 +0.03(+0.30%)
Apr 04, 2023 9.990 9.990 9.930 9.970 23,250 +0.01(+0.10%)
Apr 03, 2023 9.900 9.980 9.900 9.960 19,342 +0.00(+0.00%)
Mar 31, 2023 9.940 9.982 9.920 9.960 43,137 +0.00(+0.00%)
Mar 30, 2023 9.945 9.990 9.905 9.960 47,420 +0.17(+1.74%)
Mar 29, 2023 9.750 9.790 9.750 9.790 7,160 +0.17(+1.72%)
Mar 28, 2023 9.625 9.680 9.610 9.624 26,417 +0.03(+0.35%)
Mar 27, 2023 9.570 9.640 9.565 9.590 10,630 +0.07(+0.74%)
Mar 24, 2023 9.490 9.520 9.460 9.520 12,694 -0.12(-1.30%)
Mar 23, 2023 9.750 9.820 9.610 9.645 4,975 -0.09(-0.87%)
Mar 22, 2023 9.750 9.870 9.700 9.730 31,680 -0.04(-0.41%)
Mar 21, 2023 9.720 9.790 9.693 9.770 7,454 +0.36(+3.77%)
Mar 20, 2023 9.340 9.443 9.340 9.415 11,715 +0.24(+2.67%)
Mar 17, 2023 9.095 9.180 9.050 9.170 29,861 -0.14(-1.50%)
Mar 16, 2023 9.105 9.310 9.105 9.310 30,501 +0.12(+1.31%)
Mar 15, 2023 8.980 9.210 8.980 9.190 41,898 -0.64(-6.52%)
Mar 14, 2023 9.860 9.920 9.800 9.832 12,212 +0.36(+3.82%)
Mar 13, 2023 9.560 9.570 9.470 9.470 27,038 -0.24(-2.47%)
Mar 10, 2023 9.730 9.760 9.670 9.710 6,114 -0.08(-0.82%)
Mar 09, 2023 9.840 9.840 9.730 9.790 23,565 -0.09(-0.91%)
Mar 08, 2023 9.882 9.882 9.867 9.880 14,182 +0.03(+0.30%)
Mar 07, 2023 9.910 9.910 9.800 9.850 4,241 -0.12(-1.20%)
Mar 06, 2023 9.982 9.996 9.940 9.970 8,342 +0.07(+0.71%)
Mar 03, 2023 9.820 9.900 9.807 9.900 9,514 +0.11(+1.12%)
Mar 02, 2023 9.768 9.820 9.752 9.790 8,561 -0.07(-0.71%)
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.