Assicurazioni Generali SPA (PK) (ARZGY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 12.84 | -0.09 | -0.70 | 12.828 | 12.86 | 12.76 | 24498 |
| 1722029100 | 12.93 | 0.19 | 1.49 | 12.798 | 12.93 | 12.798 | 25100 |
| 1721942400 | 12.74 | 0.06 | 0.47 | 12.708 | 12.78 | 12.66 | 21986 |
| 1721856480 | 12.68 | -0.13 | -1.01 | 12.688 | 12.72 | 12.655 | 20398 |
| 1721770140 | 12.81 | 0.03 | 0.23 | 12.73 | 12.81 | 12.72 | 15951 |
| 1721683740 | 12.78 | 0.13 | 1.03 | 12.737 | 12.79 | 12.73 | 23132 |
| 1721424180 | 12.65 | -0.11 | -0.86 | 12.66 | 12.67 | 12.63 | 15834 |
| 1721337960 | 12.76 | 0.01 | 0.08 | 12.8 | 12.821 | 12.74 | 23991 |
| 1721251320 | 12.75 | 0.02 | 0.16 | 12.762 | 12.762 | 12.73 | 8467 |
| 1721164920 | 12.73 | 0.06 | 0.47 | 12.635 | 12.75 | 12.635 | 12507 |
| 1721078940 | 12.67 | -0.12 | -0.94 | 12.772 | 12.788 | 12.67 | 10789 |
| 1720819200 | 12.79 | 0.01 | 0.08 | 12.81 | 12.81 | 12.78 | 15455 |
| 1720733280 | 12.78 | -0.03 | -0.23 | 12.795 | 12.8 | 12.755 | 16491 |
| 1720646880 | 12.81 | 0.11 | 0.87 | 12.755 | 12.81 | 12.745 | 24553 |
| 1720560540 | 12.7 | -0.23 | -1.78 | 12.63 | 12.71 | 12.615 | 21553 |
| 1720473600 | 12.93 | 0.05 | 0.39 | 12.94 | 12.94 | 12.868 | 13618 |
| 1720214640 | 12.88 | 0.07 | 0.55 | 12.9 | 12.9 | 12.76 | 13614 |
| 1720041000 | 12.81 | 0.09 | 0.71 | 12.84 | 12.84 | 12.751 | 21574 |
| 1719955740 | 12.72 | -0.11 | -0.82 | 12.66 | 12.72 | 12.615 | 51269 |
| 1719868980 | 12.825 | 0.33 | 2.68 | 12.84 | 12.84 | 12.77 | 28225 |
| 1719610020 | 12.49 | 0.02 | 0.16 | 12.43 | 12.51 | 12.41 | 20335 |
| 1719523200 | 12.47 | 0.02 | 0.16 | 12.46 | 12.51 | 12.41 | 35972 |
| 1719437040 | 12.45 | -0.17 | -1.35 | 12.44 | 12.464 | 12.41 | 15165 |
| 1719350880 | 12.62 | -0.04 | -0.32 | 12.5557 | 12.62 | 12.532 | 32905 |
| 1719264540 | 12.66 | 0.2 | 1.61 | 12.61 | 12.686 | 12.574 | 32999 |
| 1719005220 | 12.46 | -0.03 | -0.24 | 12.38 | 12.46 | 12.37 | 25238 |
| 1718918640 | 12.49 | 0.14 | 1.13 | 12.43 | 12.49 | 12.41 | 30913 |
| 1718746140 | 12.35 | 0.11 | 0.90 | 12.3 | 12.38 | 12.29 | 89385 |
| 1718659680 | 12.24 | 0.19 | 1.58 | 12.16 | 12.25 | 12.12 | 47490 |
| 1718400300 | 12.05 | -0.41 | -3.29 | 11.925 | 12.05 | 11.925 | 34435 |
| 1718314140 | 12.46 | -0.18 | -1.42 | 12.577 | 12.58 | 12.4 | 16045 |
| 1718227380 | 12.64 | 0.17 | 1.36 | 12.68 | 12.76 | 12.64 | 15405 |
| 1718141340 | 12.47 | -0.25 | -1.97 | 12.43 | 12.47 | 12.39 | 43424 |
| 1718054880 | 12.72 | -0.15 | -1.17 | 12.6 | 12.72 | 12.6 | 17484 |
| 1717795800 | 12.87 | -0.07 | -0.54 | 12.838 | 12.87 | 12.77 | 3562 |
| 1717709400 | 12.94 | 0.03 | 0.23 | 12.94 | 13.02 | 12.92 | 18470 |
| 1717622460 | 12.91 | 0.06 | 0.47 | 12.96 | 12.96 | 12.89 | 17665 |
| 1717536360 | 12.85 | -0.01 | -0.08 | 12.787 | 12.85 | 12.75 | 18722 |
| 1717450140 | 12.86 | 0.04 | 0.31 | 12.775 | 12.86 | 12.775 | 14061 |
| 1717190940 | 12.82 | 0.13 | 1.02 | 12.8 | 12.82 | 12.66 | 26802 |
| 1717104540 | 12.69 | 0.11 | 0.87 | 12.68 | 12.73 | 12.64 | 25223 |
| 1717018020 | 12.58 | -0.1 | -0.79 | 12.6 | 12.6389 | 12.57 | 18589 |
| 1716931740 | 12.68 | 0.1 | 0.79 | 12.76 | 12.77 | 12.64 | 19018 |
| 1716585840 | 12.58 | 0.04 | 0.32 | 12.626 | 12.67 | 12.58 | 18028 |
| 1716499740 | 12.54 | 0 | 0.00 | 12.625 | 12.63 | 12.52 | 23869 |
| 1716412800 | 12.54 | -0.19 | -1.49 | 12.62 | 12.62 | 12.5 | 63185 |
| 1716326940 | 12.73 | -0.17 | -1.32 | 12.61 | 12.73 | 12.61 | 14316 |
| 1716240180 | 12.9 | -0.72 | -5.29 | 12.96 | 12.96 | 12.86 | 13901 |
| 1715981340 | 13.62 | 0.01 | 0.07 | 13.47 | 13.62 | 13.47 | 9117 |
| 1715894940 | 13.61 | 0.25 | 1.87 | 13.42 | 13.61 | 13.42 | 8779 |
| 1715808000 | 13.36 | -0.02 | -0.15 | 13.4093 | 13.4093 | 13.31 | 8935 |
| 1715722140 | 13.38 | 0.12 | 0.93 | 13.25 | 13.38 | 13.248 | 13597 |
| 1715635200 | 13.2572 | 0.13 | 0.97 | 13.19 | 13.27 | 13.11 | 11225 |
| 1715376000 | 13.13 | 0.17 | 1.31 | 13.09 | 13.13 | 13.068 | 19114 |
| 1715289720 | 12.96 | 0.16 | 1.25 | 12.92 | 12.97 | 12.9 | 18562 |
| 1715203200 | 12.8 | -0.06 | -0.47 | 12.77 | 12.87 | 12.73 | 22965 |
| 1715117340 | 12.86 | 0.29 | 2.31 | 12.85 | 12.88 | 12.8 | 29706 |
| 1715030940 | 12.57 | 0.23 | 1.88 | 12.515 | 12.57 | 12.49 | 19415 |
| 1714771740 | 12.338 | -0.11 | -0.90 | 12.39 | 12.4 | 12.32 | 24185 |
| 1714685340 | 12.45 | 0.12 | 0.97 | 12.36 | 12.45 | 12.35 | 20320 |
| 1714598400 | 12.33 | 0.13 | 1.07 | 12.191 | 12.33 | 12.15 | 13376 |
| 1714512600 | 12.2 | -0.06 | -0.49 | 12.31 | 12.31 | 12.15 | 46821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
