Assicurazioni Generali Spa (OP: ARZGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2014 | 20.25 | 20.25 | 20.25 | 0 | +0.55(+2.79%) | |
| Oct 17, 2014 | 19.70 | 19.70 | 19.70 | 19.70 | 609 | +0.65(+3.41%) |
| Oct 15, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 1,144 | -0.84(-4.21%) |
| Oct 14, 2014 | 19.69 | 19.69 | 19.69 | 19.89 | 740 | +0.15(+0.75%) |
| Oct 13, 2014 | 20.10 | 20.10 | 19.74 | 1,008 | -0.36(-1.79%) | |
| Oct 10, 2014 | 19.79 | 20.10 | 19.79 | 20.10 | 556 | -0.04(-0.18%) |
| Oct 09, 2014 | 20.14 | 20.14 | 20.14 | 20.14 | 109 | -0.36(-1.77%) |
| Oct 08, 2014 | 20.30 | 20.50 | 20.30 | 20.50 | 892 | +0.30(+1.49%) |
| Oct 07, 2014 | 20.20 | 20.20 | 20.20 | 20.20 | 217 | -0.23(-1.11%) |
| Oct 06, 2014 | 20.43 | 20.43 | 20.43 | 20.43 | 1,108 | -0.44(-2.13%) |
| Oct 01, 2014 | 20.87 | 20.87 | 20.87 | 0 | -0.09(-0.44%) | |
| Sep 26, 2014 | 20.96 | 20.96 | 20.96 | 25 | +0.16(+0.79%) | |
| Sep 25, 2014 | 20.80 | 20.80 | 20.80 | 20.80 | 5,352 | -0.04(-0.17%) |
| Sep 24, 2014 | 20.84 | 20.84 | 20.84 | 20.84 | 720 | -0.51(-2.41%) |
| Sep 19, 2014 | 21.35 | 21.35 | 21.35 | 0 | -0.10(-0.47%) | |
| Sep 18, 2014 | 21.45 | 21.45 | 21.45 | 21.45 | 368 | +0.53(+2.54%) |
| Sep 15, 2014 | 20.92 | 20.92 | 20.92 | 0 | -0.33(-1.56%) | |
| Sep 10, 2014 | 21.25 | 21.25 | 21.25 | 0 | +0.12(+0.58%) | |
| Sep 09, 2014 | 21.13 | 21.13 | 21.13 | 21.13 | 235 | -0.37(-1.73%) |
| Sep 05, 2014 | 21.50 | 21.50 | 21.50 | 0 | +0.04(+0.19%) | |
| Sep 04, 2014 | 21.46 | 21.46 | 21.46 | 21.46 | 994 | +0.81(+3.93%) |
| Sep 02, 2014 | 20.65 | 20.65 | 20.65 | 0 | -0.05(-0.24%) | |
| Aug 29, 2014 | 20.70 | 20.70 | 20.70 | 0 | +0.21(+1.03%) | |
| Aug 28, 2014 | 20.49 | 20.49 | 20.49 | 20.49 | 2,944 | -0.16(-0.78%) |
| Aug 22, 2014 | 20.65 | 20.65 | 20.65 | 0 | +0.18(+0.88%) | |
| Aug 15, 2014 | 20.47 | 20.47 | 20.47 | 0 | -0.13(-0.63%) | |
| Aug 08, 2014 | 20.60 | 20.60 | 20.60 | 0 | +0.40(+1.98%) | |
| Aug 07, 2014 | 20.20 | 20.20 | 20.20 | 20.20 | 1,058 | -0.38(-1.85%) |
| Aug 06, 2014 | 20.58 | 20.58 | 20.58 | 20.58 | 3,615 | -0.53(-2.50%) |
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.
