Assicurazioni Generali Spa (OP: ARZGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | -0.97(-6.17%) |
| Jul 21, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.07(+0.44%) | |
| Jul 13, 2020 | 15.65 | 15.65 | 15.65 | 0 | +0.39(+2.56%) | |
| Jul 10, 2020 | 15.26 | 15.26 | 15.26 | 15.26 | 500 | -0.34(-2.18%) |
| Jul 07, 2020 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 1,296 | +0.80(+5.41%) |
| Jun 24, 2020 | 14.80 | 14.80 | 14.80 | 0 | -0.46(-3.00%) | |
| Jun 19, 2020 | 15.26 | 15.26 | 15.26 | 0 | +0.19(+1.23%) | |
| Jun 12, 2020 | 15.07 | 15.07 | 15.07 | 0 | -0.23(-1.50%) | |
| Jun 11, 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 7,207 | -1.05(-6.41%) |
| Jun 09, 2020 | 16.35 | 16.35 | 16.35 | 0 | +0.20(+1.24%) | |
| Jun 08, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 3,323 | +2.05(+14.52%) |
| May 28, 2020 | 14.10 | 14.10 | 14.10 | 0 | -0.20(-1.38%) | |
| Apr 29, 2020 | 14.30 | 14.30 | 14.30 | 0 | +0.95(+7.09%) | |
| Apr 24, 2020 | 13.35 | 13.35 | 13.35 | 0 | +0.14(+1.06%) | |
| Apr 22, 2020 | 13.21 | 13.21 | 13.21 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 13.21 | 13.21 | 13.21 | 13.21 | 5,689 | -0.54(-3.92%) |
| Apr 17, 2020 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 13.75 | 13.75 | 13.75 | 0 | +0.59(+4.49%) | |
| Apr 07, 2020 | 13.16 | 13.16 | 13.16 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 13.16 | 13.16 | 13.16 | 0 | -0.06(-0.49%) | |
| Apr 01, 2020 | 13.23 | 13.23 | 13.23 | 0 | -0.27(-2.03%) | |
| Mar 30, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.20(-1.48%) | |
| Mar 27, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 300 | -0.25(-1.82%) |
| Mar 26, 2020 | 14.00 | 14.00 | 13.96 | 13.96 | 153,945 | +0.86(+6.54%) |
| Mar 24, 2020 | 13.10 | 13.10 | 13.10 | 0 | +1.60(+13.88%) | |
| Mar 23, 2020 | 11.58 | 11.58 | 11.50 | 3,000 | -0.08(-0.69%) | |
| Mar 20, 2020 | 11.58 | 11.58 | 11.58 | 22,000 | +0.00(+0.00%) | |
| Mar 19, 2020 | 11.22 | 11.58 | 11.22 | 11.58 | 11,000 | -0.72(-5.88%) |
| Mar 18, 2020 | 12.31 | 12.31 | 12.31 | 12.31 | 10,000 | +0.35(+2.96%) |
| Mar 17, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 20,980 | -0.95(-7.35%) |
| Mar 16, 2020 | 12.66 | 12.90 | 12.66 | 12.90 | 21,142 | -1.13(-8.08%) |
| Mar 13, 2020 | 14.03 | 14.03 | 14.03 | 16,396 | +0.00(+0.00%) | |
| Mar 12, 2020 | 14.03 | 14.03 | 14.03 | 14.03 | 500 | -1.32(-8.61%) |
| Mar 11, 2020 | 15.36 | 15.36 | 15.36 | 102 | +0.00(+0.00%) | |
| Mar 10, 2020 | 15.31 | 15.36 | 15.31 | 15.36 | 40,974 | -0.64(-4.03%) |
| Mar 09, 2020 | 15.78 | 16.00 | 15.78 | 16.00 | 3,300 | -1.88(-10.54%) |
| Mar 04, 2020 | 17.88 | 17.88 | 17.88 | 0 | -0.72(-3.85%) | |
| Feb 28, 2020 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 18.60 | 18.60 | 18.60 | 18.60 | 1,895 | -0.19(-1.00%) |
| Feb 26, 2020 | 18.60 | 18.79 | 18.60 | 18.79 | 3,390 | -0.19(-1.01%) |
| Feb 24, 2020 | 18.98 | 18.98 | 18.98 | 0 | -1.14(-5.67%) | |
| Feb 20, 2020 | 20.12 | 20.12 | 20.12 | 0 | -0.12(-0.60%) | |
| Feb 12, 2020 | 20.24 | 20.24 | 20.24 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 20.24 | 20.24 | 20.24 | 20.24 | 386 | +0.09(+0.45%) |
| Feb 07, 2020 | 20.15 | 20.15 | 20.15 | 0 | -0.20(-0.97%) | |
| Jan 17, 2020 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) | |
| Jan 15, 2020 | 20.35 | 20.35 | 20.35 | 0 | -0.21(-1.01%) | |
| Jan 14, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 1,715 | +0.01(+0.04%) |
| Jan 09, 2020 | 20.55 | 20.55 | 20.55 | 0 | -0.15(-0.74%) | |
| Dec 27, 2019 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 20.70 | 20.70 | 20.70 | 0 | +0.41(+2.01%) | |
| Dec 06, 2019 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
| Dec 05, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 248 | -0.00(-0.02%) |
| Nov 25, 2019 | 20.30 | 20.30 | 20.30 | 0 | +0.95(+4.91%) | |
| Oct 21, 2019 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 19.35 | 19.35 | 19.35 | 0 | +0.24(+1.26%) | |
| Oct 02, 2019 | 19.11 | 19.11 | 19.11 | 0 | -0.34(-1.75%) | |
| Sep 30, 2019 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 19.45 | 19.45 | 19.45 | 0 | +1.34(+7.40%) | |
| Sep 03, 2019 | 18.11 | 18.11 | 18.11 | 0 | +0.14(+0.80%) | |
| Aug 20, 2019 | 17.97 | 17.97 | 17.97 | 0 | -0.48(-2.62%) |
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.
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.
