Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Assicurazioni Generali S.p.A. (ARZGY)

Compare
17.63
0.00
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.4517.6317.4417.6317.6317,600
Apr 16, 202517.1817.4617.1817.3417.3422,000
Apr 15, 202517.1117.2017.0417.0517.0527,300
Apr 14, 202516.9216.9216.7816.8616.8654,100
Apr 11, 202516.3916.6016.2416.5316.5331,100
Apr 10, 202516.7116.8316.5016.6716.6748,600
Apr 9, 202516.0016.9615.9616.7116.7184,500
Apr 8, 202516.5516.5716.0316.0416.0481,700
Apr 7, 202516.0016.3815.8816.2216.2267,900
Apr 4, 202516.8516.8516.5016.5416.5431,800
Apr 3, 202517.9218.0017.8017.8817.8839,400
Apr 2, 202517.7317.9017.7317.8617.8610,300
Apr 1, 202517.5817.7217.5817.7017.7042,900
Mar 31, 202517.4517.5817.3817.5717.5723,400
Mar 28, 202517.5617.6717.5317.6717.6723,900
Mar 27, 202517.5617.7117.5317.6717.6720,900
Mar 26, 202517.4317.5117.3117.3117.3120,100
Mar 25, 202517.4817.6017.4617.5317.5320,900
Mar 24, 202517.5017.5217.3717.4917.4919,000
Mar 21, 202517.5617.5617.4517.5117.5117,400
Mar 20, 202517.5217.5817.5017.5817.5813,500
Mar 19, 202517.7417.8917.7117.8917.8914,200
Mar 18, 202517.8117.9517.8117.9517.9539,600
Mar 17, 202517.4217.5817.4217.5817.5846,200
Mar 14, 202517.2417.4617.2017.4517.4518,000
Mar 13, 202517.1817.3317.1617.1817.1814,500
Mar 12, 202517.4017.4517.3017.4517.4563,500
Mar 11, 202517.2417.3617.0817.2917.2929,200
Mar 10, 202517.3217.3517.1717.2917.2946,700
Mar 7, 202517.3717.5317.3617.5317.5315,500
Mar 6, 202517.3517.5017.2117.2517.2535,800
Mar 5, 202517.2517.3917.2017.3317.3315,700
Mar 4, 202516.5417.0516.5416.9316.9360,600
Mar 3, 202516.7816.9316.6216.6716.6721,100
Feb 28, 202516.4816.6016.3416.4316.4319,100
Feb 27, 202516.4716.5216.3816.4316.4310,100
Feb 26, 202516.5016.7216.5016.5616.5613,100
Feb 25, 202516.4316.4916.3816.4916.4915,100
Feb 24, 202516.3116.3616.2616.2616.2612,800
Feb 21, 202516.3916.3916.2116.2816.2832,400
Feb 20, 202516.4116.5116.4116.5116.518,600
Feb 19, 202516.7016.7416.5216.6316.6315,300
Feb 18, 202516.9316.9416.8616.9116.919,000
Feb 14, 202516.7416.7516.6916.7216.7213,300
Feb 13, 202516.8116.8316.7516.8016.809,700
Feb 12, 202516.4916.6816.4816.6616.667,900
Feb 11, 202516.3616.4816.3616.4816.488,300
Feb 10, 202516.1716.3216.1716.3116.3110,300
Feb 7, 202516.1116.1616.0116.1216.1223,000
Feb 6, 202516.0216.1416.0216.1116.1122,500
Feb 5, 202515.9215.9915.9115.9415.9437,600
Feb 4, 202515.9116.0415.9116.0016.0025,000
Feb 3, 202515.6815.8115.6615.7915.7930,000
Jan 31, 202515.8515.9615.8315.8315.8312,600
Jan 30, 202515.7915.8815.7115.8415.8415,600
Jan 29, 202515.6015.7115.5415.5615.5612,100
Jan 28, 202515.6615.7415.5715.7415.7447,900
Jan 27, 202515.8715.9015.8015.8915.8916,300
Jan 24, 202515.5115.5915.4815.4915.4923,400
Jan 23, 202515.3015.3815.2415.3815.3825,700
Jan 22, 202515.1915.1915.1015.1215.1227,400
Jan 21, 202515.0815.2015.0615.2015.2040,400
Jan 17, 202515.2115.2115.1215.1715.1725,600
Jan 16, 202514.9315.0114.9115.0115.0144,500
Jan 15, 202514.8714.9314.8514.9214.9234,300
Jan 14, 202514.6314.8114.6314.8114.8192,200
Jan 13, 202514.3114.4714.3114.4714.4750,900
Jan 10, 202514.6014.6014.4714.5514.5539,500
Jan 8, 202514.4214.5514.4214.5114.5123,200
Jan 7, 202514.5114.6514.4614.5414.5487,800
Jan 6, 202514.2414.3414.2414.3114.3141,700
Jan 3, 202514.1314.2014.0614.1614.1637,900
Jan 2, 202514.0814.1814.0314.1014.1024,700
Dec 31, 202414.2014.3114.0714.1114.1121,200
Dec 30, 202414.1114.2314.0914.2314.2344,500
Dec 27, 202414.1114.2014.0514.1914.1932,600
Dec 26, 202414.1314.3414.1014.3314.3343,900
Dec 24, 202414.1314.3814.0514.2014.2050,600
Dec 23, 202414.0114.1213.9614.1214.1261,800
Dec 20, 202413.8514.1213.8514.0214.0276,100
Dec 19, 202413.8914.0613.8913.9813.9850,900
Dec 18, 202414.3114.3514.0714.1314.1321,900
Dec 17, 202414.5314.5614.4514.5014.5035,600
Dec 16, 202414.6514.7714.6414.7214.7236,800
Dec 13, 202414.7314.8714.7114.8214.8218,000
Dec 12, 202414.7514.7914.6214.7014.7024,700
Dec 11, 202414.7314.8014.7014.8014.8020,700
Dec 10, 202414.4614.5014.4114.4714.4761,900
Dec 9, 202414.7014.7014.5614.6914.6931,300
Dec 6, 202414.8614.8614.7514.8214.8224,600
Dec 5, 202414.7614.8814.7614.8714.8732,800
Dec 4, 202414.5914.6714.5614.6014.6013,800
Dec 3, 202414.4914.5814.4914.5214.5250,200
Dec 2, 202414.2614.4514.2614.4314.4331,900
Nov 29, 202414.1514.2914.1514.2714.2711,900
Nov 27, 202414.1714.3014.1714.2914.2934,400
Nov 26, 202414.4814.5214.4114.4714.4757,600
Nov 25, 202414.3114.3114.2114.2714.2737,500
Nov 22, 202414.0014.0613.9814.0614.0625,900
Nov 21, 202414.0414.1214.0414.1214.1230,000
Nov 20, 202414.0914.1214.0414.1214.1213,200
Nov 19, 202414.1414.2214.1314.2214.2228,700
Nov 18, 202414.1214.2814.1214.2714.2749,800
Nov 15, 202414.1814.2314.1614.1714.1756,700
Nov 14, 202413.5013.6213.4613.4713.4723,200
Nov 13, 202413.4313.4913.3113.4513.4526,000
Nov 12, 202413.4313.4313.2713.3713.3741,000
Nov 11, 202413.5213.5613.4913.5513.5530,600
Nov 8, 202413.4613.4813.4313.4613.4631,900
Nov 7, 202413.6413.6413.5413.6313.6319,300
Nov 6, 202413.5513.6513.5213.6213.629,100
Nov 5, 202413.8213.9313.8113.9313.9332,700
Nov 4, 202413.8113.8513.6913.7813.7836,200
Nov 1, 202413.9213.9513.8213.8913.8919,900
Oct 31, 202413.7413.8713.6913.8713.8727,200
Oct 30, 202413.9113.9613.8713.8713.8711,500
Oct 29, 202414.0214.0613.9414.0114.0124,600
Oct 28, 202414.0514.1514.0114.1514.1519,400
Oct 25, 202414.0014.0013.9313.9613.9615,500
Oct 24, 202414.0814.1114.0414.0714.0717,000
Oct 23, 202414.0414.1314.0414.1114.117,800
Oct 22, 202414.1414.2114.0914.1614.1611,800
Oct 21, 202414.4614.4814.4314.4814.487,800
Oct 18, 202414.5614.6514.5614.6514.6513,500
Oct 17, 202414.4814.5914.4414.5214.5218,000
Oct 16, 202414.5014.5214.4314.5114.5113,900
Oct 15, 202414.5614.5614.4614.5014.504,300
Oct 14, 202414.4514.5614.4514.5614.5625,000
Oct 11, 202414.2414.2614.2314.2514.259,200
Oct 10, 202414.1614.1814.1214.1714.1722,000
Oct 9, 202413.8913.9413.8913.9413.9411,200
Oct 8, 202413.9213.9713.8813.9313.9341,100
Oct 7, 202413.9614.0113.8213.8213.82165,100
Oct 4, 202413.9114.0213.9114.0214.0217,800
Oct 3, 202413.8913.9113.8413.9113.9115,000
Oct 2, 202414.1814.2714.1514.1514.1520,600
Oct 1, 202414.2914.3614.2214.3614.3611,600
Sep 30, 202414.4814.4814.3614.4414.448,600
Sep 27, 202414.5014.5914.5014.5414.546,200
Sep 26, 202414.3814.5314.3614.4814.4813,000
Sep 25, 202414.4314.4914.3414.4214.4214,300
Sep 24, 202414.3814.4814.3814.4114.4111,400
Sep 23, 202414.3814.4614.3714.4614.466,200
Sep 20, 202414.5014.5014.3614.4414.447,300
Sep 19, 202414.3214.4314.3214.4214.426,500
Sep 18, 202414.2914.4314.2514.3314.335,800
Sep 17, 202414.3614.3814.2314.3214.328,800
Sep 16, 202414.2514.4414.2514.4114.418,700
Sep 13, 202413.9213.9713.8413.8613.8613,800
Sep 12, 202413.7313.7813.6813.7613.7619,600
Sep 11, 202413.7513.8413.6413.8313.8330,600
Sep 10, 202413.8213.8213.7113.7913.7930,200
Sep 9, 202413.9013.9413.8813.9313.9318,500
Sep 6, 202413.8413.8613.7513.8013.8035,200
Sep 5, 202413.8013.8613.7513.8613.869,000
Sep 4, 202413.7013.7313.6113.6513.6532,400
Sep 3, 202413.6813.6913.5913.6413.648,300
Aug 30, 202413.7513.7713.7213.7713.7714,000
Aug 29, 202413.6913.8113.6613.7413.7439,200
Aug 28, 202413.6113.6413.5613.6213.6215,600
Aug 27, 202413.4713.6113.4713.5813.587,200
Aug 26, 202413.3213.4513.3213.3913.3982,200
Aug 23, 202413.3713.4113.3213.4113.4113,000
Aug 22, 202413.1713.2413.1313.1613.1611,500
Aug 21, 202413.1313.2113.0813.2013.2016,400
Aug 20, 202413.0613.1012.9513.0413.0415,300
Aug 19, 202412.8712.9312.8712.9212.9220,300
Aug 16, 202412.7312.7912.7012.7912.799,200
Aug 15, 202412.1912.6812.1912.5612.5623,400
Aug 14, 202412.4312.4712.4212.4512.4524,100
Aug 13, 202412.2012.3212.2012.3112.3139,500
Aug 12, 202412.1712.2312.1712.1812.1844,500
Aug 9, 202411.9712.0611.9512.0612.0637,700
Aug 8, 202412.1912.2912.1912.2912.2951,200
Aug 7, 202412.1312.2012.0312.0312.03168,600
Aug 6, 202411.8311.9611.8311.9411.9452,100
Aug 5, 202412.0612.1011.9812.0012.0072,000
Aug 2, 202412.3612.4112.3112.4112.4135,600
Aug 1, 202412.6812.6812.5412.6512.6517,400
Jul 31, 202412.8912.9412.8912.9312.9316,000
Jul 30, 202413.0013.0112.9512.9912.9915,200
Jul 29, 202412.8312.8612.7612.8412.8424,500
Jul 26, 202412.8012.9312.8012.9312.9325,100
Jul 25, 202412.7112.7812.6612.7412.7422,000
Jul 24, 202412.6912.7212.6612.6812.6820,400
Jul 23, 202412.7312.8112.7212.8112.8116,000
Jul 22, 202412.7412.7912.7312.7812.7823,100
Jul 19, 202412.6612.6712.6312.6512.6515,800
Jul 18, 202412.8012.8212.7412.7612.7624,000
Jul 17, 202412.7612.7612.7312.7512.758,500
Jul 16, 202412.6412.7512.6412.7312.7312,500
Jul 15, 202412.7712.7912.6712.6712.6710,800
Jul 12, 202412.8112.8112.7812.7912.7915,500
Jul 11, 202412.8012.8012.7612.7812.7816,500
Jul 10, 202412.7612.8112.7512.8112.8124,600
Jul 9, 202412.6312.7112.6212.7012.7021,600
Jul 8, 202412.9412.9412.8712.9312.9313,600
Jul 5, 202412.9012.9012.7612.8812.8813,600
Jul 3, 202412.8412.8412.7512.8112.8121,600
Jul 2, 202412.6612.7212.6212.7212.7251,300
Jul 1, 202412.8412.8412.7712.8312.8328,200
Jun 28, 202412.4312.5112.4112.4912.4920,300
Jun 27, 202412.4612.5112.4112.4712.4736,000
Jun 26, 202412.4412.4612.4112.4512.4515,200
Jun 25, 202412.5612.6212.5312.6212.6232,900
Jun 24, 202412.6112.6912.5712.6612.6633,000
Jun 21, 202412.3812.4612.3712.4612.4625,200
Jun 20, 202412.4312.4912.4112.4912.4930,900
Jun 18, 202412.3012.3812.2912.3512.3589,400
Jun 17, 202412.1612.2512.1212.2412.2447,500
Jun 14, 202411.9312.0511.9312.0512.0534,400
Jun 13, 202412.5812.5812.4012.4612.4616,000
Jun 12, 202412.6812.7612.6412.6412.6415,400
Jun 11, 202412.4312.4712.3912.4712.4743,400
Jun 10, 202412.6012.7212.6012.7212.7217,500
Jun 7, 202412.8412.8712.7712.8712.873,600
Jun 6, 202412.9413.0212.9212.9412.9418,500
Jun 5, 202412.9612.9612.8912.9112.9117,700
Jun 4, 202412.7912.8512.7512.8512.8518,700
Jun 3, 202412.7812.8612.7812.8612.8614,100
May 31, 202412.8012.8212.6612.8212.8226,800
May 30, 202412.6812.7312.6412.6912.6925,200
May 29, 202412.6012.6412.5712.5812.5818,600
May 28, 202412.7612.7712.6412.6812.6819,000
May 24, 202412.6312.6712.5812.5812.5818,000
May 23, 202412.6312.6312.5212.5412.5423,900
May 22, 202412.6212.6212.5012.5412.5463,200
May 21, 202412.6112.7312.6112.7312.7314,300
May 20, 2024 0.684 Dividend
May 20, 202412.9612.9612.8612.9012.9013,900
May 17, 202413.4713.6213.4713.6212.949,100
May 16, 202413.4213.6113.4213.6112.938,800
May 15, 202413.4113.4113.3113.3612.698,900
May 14, 202413.2513.3813.2513.3812.7113,600
May 13, 202413.1913.2713.1113.2612.5911,200
May 10, 202413.0913.1313.0713.1312.4719,100
May 9, 202412.9212.9712.9012.9612.3118,600
May 8, 202412.7712.8712.7312.8012.1623,000
May 7, 202412.8512.8812.8012.8612.2129,700
May 6, 202412.5212.5712.4912.5711.9419,400
May 3, 202412.3912.4012.3212.3411.7224,200
May 2, 202412.3612.4512.3512.4511.8220,300
May 1, 202412.1912.3312.1512.3311.7113,400
Apr 30, 202412.3112.3112.1512.2011.5946,800
Apr 29, 202412.2212.2712.2212.2611.6429,900
Apr 26, 202412.1912.2212.1312.1911.5826,000
Apr 25, 202412.0812.2112.0812.2111.6011,500
Apr 24, 202412.2312.3112.2312.3111.6915,900
Apr 23, 202412.2612.3512.2412.3511.7321,600
Apr 22, 202412.0712.1612.0712.1411.5335,500
Apr 19, 202412.0112.0712.0112.0511.4424,900
Apr 18, 202411.9812.0011.8811.9611.3617,700

Related Tickers

SAXPY Sampo Oyj
20.07
-1.33%
 
NNGRY NN Group N.V.
28.87
-0.45%
 
AVVIY Aviva plc
14.05
+0.07%
 
ALIZF Allianz SE
394.50
0.00%
 
ZURVY Zurich Insurance Group AG
34.25
+0.47%
 
ALIZY Allianz SE
39.57
+0.20%
 
AIG American International Group, Inc.
81.14
+0.21%
 
BRK-B Berkshire Hathaway Inc.
518.21
+0.34%