US.MI: UnipolSai Assicurazioni S.p.A. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 66.846

CLOSE 66.7919

Low

LOW 42.3

High

HIGH 102.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	42.54	42.75	42.3	42.51
01/03/2002	43.17	43.32	42.3	43.32
01/04/2002	42.6	43.71	42.6	43.53
01/07/2002	43.08	43.95	42.78	43.8
01/08/2002	43.8	44.13	43.14	43.5
01/09/2002	43.5	47.84	43.5	47.57
01/10/2002	47.69	51.44	47.69	50.24
01/11/2002	48.8	51.74	47.99	51.2
01/14/2002	50.99	52.64	49.73	50.99
01/15/2002	50.99	51.56	50.09	51.14
01/16/2002	51.14	51.53	50.75	50.99
01/17/2002	50.96	51.29	50.69	50.69
01/18/2002	50.72	50.96	49.82	50.96
01/21/2002	51.89	52.31	51.89	52.04
01/22/2002	51.44	52.04	51.23	51.44
01/23/2002	51.44	51.44	50.84	51.14
01/24/2002	51.29	51.53	50.87	51.11
01/25/2002	51.14	51.59	50.51	51.59
01/28/2002	51.68	52.19	50.09	50.99
01/29/2002	50.84	51.29	50.09	51.29
01/30/2002	50.39	51.29	50.21	50.84
01/31/2002	50.99	51.17	50.45	51.08
02/01/2002	50.99	53.63	50.99	52.49
02/04/2002	53.09	53.09	51.29	51.44
02/05/2002	50.99	51.29	50.84	50.99
02/06/2002	50.99	51.41	50.69	50.84
02/07/2002	50.69	50.75	50.54	50.75
02/08/2002	50.99	51.5	50.39	50.99
02/11/2002	50.99	51.89	50.69	51.89
02/12/2002	52.13	52.13	50.39	50.66
02/13/2002	50.66	50.66	48.89	50.54
02/14/2002	50.81	50.81	49.52	50.63
02/15/2002	49.79	50.99	49.79	50.39
02/18/2002	50.69	50.69	48.17	50.09
02/19/2002	49.94	49.94	48.17	49.16
02/20/2002	50.36	50.36	48.14	48.83
02/21/2002	48.92	49.01	48.29	48.89
02/22/2002	48.71	52.04	47.81	52.04
02/25/2002	52.19	54.14	52.13	53.99
02/26/2002	54.26	56.69	53.99	56.39
02/27/2002	56.36	58.22	54.89	58.22
02/28/2002	58.16	58.67	58.16	58.61
03/01/2002	58.49	59.39	58.34	58.34
03/04/2002	59.09	59.99	59.09	59.99
03/05/2002	59.6	59.6	59.09	59.09
03/06/2002	59.54	59.63	59.24	59.24
03/07/2002	59.24	59.27	59.24	59.24
03/08/2002	59.24	59.54	58.79	58.79
03/11/2002	58.79	59.33	58.79	59.09
03/12/2002	58.82	58.91	58.04	58.25
03/13/2002	58.25	58.34	58.04	58.19
03/14/2002	58.19	58.19	58.04	58.19
03/15/2002	58.91	58.91	58.19	58.76
03/18/2002	58.76	59.69	58.49	58.49
03/19/2002	58.49	58.79	58.19	58.58
03/20/2002	58.16	58.64	58.04	58.49
03/21/2002	58.64	58.94	58.34	58.49
03/22/2002	59.54	59.54	58.19	58.49
03/25/2002	58.64	58.79	57.89	58.04
03/26/2002	58.04	58.07	57.59	57.89
03/27/2002	58.04	58.76	58.04	58.04
03/28/2002	58.49	58.49	57.59	58.19
04/02/2002	58.16	58.49	57.89	57.89
04/03/2002	58.16	58.16	57.29	57.74
04/04/2002	57.71	58.49	57.71	58.49
04/05/2002	58.49	58.76	57.62	58.49
04/08/2002	57.89	58.61	57.74	57.8
04/09/2002	58.04	58.19	57.59	58.19
04/10/2002	58.19	58.49	58.04	58.49
04/11/2002	58.49	58.49	57.32	57.8
04/12/2002	57.89	58.04	57.44	57.95
04/15/2002	57.89	57.98	57.59	57.83
04/16/2002	58.46	58.49	57.59	57.74
04/17/2002	57.74	58.79	57.56	58.34
04/18/2002	57.89	57.92	57.29	57.56
04/19/2002	57.59	58.49	57.53	57.89
04/22/2002	58.19	58.79	57.8	58.4
04/23/2002	58.64	59.24	58.64	58.91
04/24/2002	59.09	59.33	58.79	59
04/26/2002	59.33	59.36	58.49	58.82
04/29/2002	58.19	59.33	58.19	59.06
04/30/2002	59.45	59.45	58.94	59.18
05/02/2002	59.48	59.48	58.49	58.94
05/03/2002	58.94	59.84	58.34	59.84
05/06/2002	59.54	59.54	58.55	59
05/07/2002	58.91	58.91	57.89	58.49
05/08/2002	57.89	58.19	56.39	56.81
05/09/2002	56.99	57.68	56.48	56.99
05/10/2002	55.85	57.47	55.85	57.41
05/13/2002	56.99	57.89	56.39	57.29
05/14/2002	57.29	57.41	56.72	57.29
05/15/2002	57.44	58.34	55.79	58.34
05/16/2002	58.37	59.06	58.04	59.06
05/17/2002	59.09	59.78	58.46	59.24
05/20/2002	58.4	58.4	56.69	56.69
05/21/2002	56.54	57.14	54.53	55.19
05/22/2002	55.25	55.76	54.32	54.71
05/23/2002	54.68	54.86	54.41	54.62
05/24/2002	54.86	54.86	53.81	54.44
05/27/2002	53.99	54.38	53.81	54.38
05/28/2002	54.41	54.59	53.27	53.99
05/29/2002	54.26	54.26	53.24	53.27
05/31/2002	53.09	53.69	49.49	50.63
06/03/2002	49.64	49.64	47.84	47.87
06/04/2002	43.53	47.03	43.53	46.73
06/05/2002	48.29	48.47	47.99	48.2
06/06/2002	48.59	50.57	48.17	50.57
06/07/2002	50.69	50.69	49.52	50.69
06/10/2002	50.69	51.68	50.39	51.29
06/11/2002	52.43	55.31	50.54	55.31
06/12/2002	54.08	54.53	52.64	54.53
06/13/2002	54.08	54.47	53.54	54.29
06/14/2002	53.99	55.67	53.84	54.74
06/17/2002	54.74	56.06	53.99	55.34
06/18/2002	55.49	55.91	55.34	55.79
06/19/2002	55.49	55.79	55.19	55.79
06/20/2002	55.79	55.79	55.49	55.7
06/21/2002	55.79	56.96	55.49	56.96
06/24/2002	56.54	57.29	56.39	57.29
06/25/2002	57.29	58.49	57.29	58.34
06/26/2002	57.59	57.59	56.69	56.99
06/27/2002	57.11	57.86	56.99	57.86
06/28/2002	58.19	58.19	57.59	57.74
07/01/2002	57.74	58.49	56.99	58.04
07/02/2002	57.74	58.19	56.84	57.74
07/03/2002	57.71	57.71	56.69	56.69
07/04/2002	56.69	57.17	56.39	56.42
07/05/2002	56.39	56.66	56.3	56.39
07/08/2002	56.54	56.54	56.24	56.24
07/09/2002	56.75	56.75	56.27	56.27
07/10/2002	93.76	94.6	93.76	93.86
07/11/2002	93.76	94.6	93.5	93.52
07/12/2002	94	94.66	93.26	94.66
07/15/2002	94.9	94.9	93	93.08
07/16/2002	94.76	94.76	93.3	94.42
07/17/2002	93.76	95.9	93.76	94.2
07/18/2002	94.5	95	94.04	94.56
07/19/2002	94.3	95	94.3	94.6
07/22/2002	93.8	95.1	93.8	94.56
07/23/2002	93.86	94.4	93.3	93.72
07/24/2002	93.7	93.7	90	92.72
07/25/2002	93.5	93.5	92.5	92.8
07/26/2002	93	93.3	92.5	92.5
07/29/2002	92.5	93	92.06	92.92
07/30/2002	93	93	92	92.34
07/31/2002	92.4	94.5	92	93.52
08/01/2002	93.5	94.44	93.5	94.26
08/02/2002	94.5	94.5	92.5	93.26
08/05/2002	94.44	94.84	92.56	92.82
08/06/2002	92.56	93.96	92.5	93.8
08/07/2002	93.96	93.96	92.5	93.7
08/08/2002	93.7	94	92.66	93.64
08/09/2002	94.76	94.9	92.8	93.52
08/12/2002	94.4	94.5	92.5	94.26
08/13/2002	93.96	93.96	92.5	92.72
08/14/2002	94.5	94.5	90.5	90.5
08/16/2002	93.5	93.5	90	91.5
08/19/2002	92.26	92.26	90.16	91.46
08/20/2002	91.26	92.74	91.26	92.42
08/21/2002	93.4	93.4	92.5	93.26
08/22/2002	93.4	96.5	93.2	96
08/23/2002	96.54	98.2	96.5	97.16
08/26/2002	97.86	98.14	97.2	97.66
08/27/2002	97.5	102	97.5	99.92
08/28/2002	100	101.7	99.5	99.58
08/29/2002	99.5	100.5	99.5	100.06
08/30/2002	100	102.46	100	100.06
09/02/2002	101.04	101.46	96	96.74
09/03/2002	97.5	98.54	97	97.42
09/04/2002	97.5	99.9	91.26	92.62
09/05/2002	93	93.4	90	91.12
09/06/2002	92.4	92.4	90	90.06
09/09/2002	90.5	90.5	88	89.78
09/10/2002	89	90	88.5	90
09/11/2002	90	93.5	89	90
09/12/2002	89.5	89.5	82.66	83.76
09/13/2002	82.5	82.5	75.5	76.44
09/16/2002	75.5	82	75	79.46
09/17/2002	79	81.9	75	76.06
09/18/2002	75.06	76.1	73.16	74.12
09/19/2002	74.7	79.84	73	75.14
09/20/2002	75.34	78.46	72.5	72.5
09/23/2002	72.5	72.76	70	70.7
09/24/2002	71.26	71.6	69.16	70.88
09/25/2002	71.76	75.76	71.5	75.46
09/26/2002	75.46	76.84	75	76.6
09/27/2002	74.06	77.3	72.5	73.38
09/30/2002	72.56	74	69.8	71.68
10/01/2002	70.5	73.5	68	68.58
10/02/2002	70	72.5	66	72.5
10/03/2002	70.5	71.5	67.5	70.14
10/04/2002	69.96	69.96	65.1	66.2
10/07/2002	65	66	63.36	66
10/08/2002	66	66	63.7	66
10/09/2002	66	66	62	65.92
10/10/2002	66	66	64.26	65.5
10/11/2002	67	67	64	65.44
10/14/2002	64.5	64.5	62.96	64.5
10/15/2002	64.5	67.5	64	66.46
10/16/2002	65.56	68	65.56	66.46
10/17/2002	66.26	70	66.26	69.62
10/18/2002	70.4	71	69.8	70.32
10/21/2002	70.1	74	65	72.22
10/22/2002	73.1	76	72	73.56
10/23/2002	73.8	76	71	74
10/24/2002	74	75	71.9	73.04
10/25/2002	74.34	75	71.26	73.92
10/28/2002	72.16	77.5	72.16	75.8
10/29/2002	75.26	75.26	75	75
10/30/2002	75	77.2	71.5	75.34
10/31/2002	75	75.5	73.26	75.04
11/01/2002	75	75	73.76	74.22
11/04/2002	75.4	75.5	71	74.2
11/05/2002	73.1	75	73.1	74.74
11/06/2002	74.96	75.76	73.4	74.02
11/07/2002	74	74.26	72.6	73.92
11/08/2002	73	73	71	72.44
11/11/2002	71	71.5	68.8	70.54
11/12/2002	70	71.5	69	69.92
11/13/2002	68.76	70.26	68.34	68.76
11/14/2002	68.26	74	68.26	70.2
11/15/2002	70	73.26	70	72.64
11/18/2002	73.26	73.26	71.5	72.8
11/19/2002	71.5	72	69.26	70.3
11/20/2002	71.7	71.7	69	70.08
11/21/2002	71.26	71.5	70	71.5
11/22/2002	70.06	72.5	70	70.82
11/25/2002	72.5	72.5	71.76	72.32
11/26/2002	73	73.06	70.06	71.92
11/27/2002	70.2	75.76	70.2	75.1
11/28/2002	74.5	77.5	74	77.48
11/29/2002	77.5	78.5	75	78.5
12/02/2002	78.76	78.76	75.56	76.22
12/03/2002	76.26	76.26	72.6	72.6
12/04/2002	72.26	74.56	71.4	72.48
12/05/2002	72.5	73.5	72.46	72.58
12/06/2002	73.5	73.5	71.34	71.34
12/09/2002	71.26	73.5	70.5	70.66
12/10/2002	70.76	72.5	70.5	71.32
12/11/2002	71.9	72.76	70.06	72.52
12/12/2002	72.5	73	72	72.96
12/13/2002	68.66	68.96	66.5	68.6
12/16/2002	67.2	68.66	64.56	68.66
12/17/2002	68.6	68.6	67.34	67.46
12/18/2002	67.76	67.76	65.76	66.18
12/19/2002	63.8	65.96	60	60.88
12/20/2002	60	62.86	58.9	62.6
12/23/2002	62.7	64.8	60.46	62.08
12/27/2002	64.26	64.3	61.5	64.3
12/30/2002	64.7	64.96	57.5	59.44

Menu

Create your free account now!

US.MI: UnipolSai Assicurazioni S.p.A. Historical Data

2002 Historical Chart

Average

Low

High