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

2005 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 112.8895

CLOSE 113.0439

Low

LOW 93.4

High

HIGH 140.3

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	99.04	99.56	98.96	99.28
01/04/2005	99.36	99.76	98.06	98.76
01/05/2005	98.76	98.76	97.1	97.2
01/06/2005	97.46	99.5	97.1	99.32
01/07/2005	99.1	99.6	98.3	99.54
01/10/2005	99.4	99.76	98.86	99.4
01/11/2005	99.44	99.6	98	98.4
01/12/2005	98.26	98.7	96.66	97.02
01/13/2005	97.26	97.66	96.46	97.14
01/14/2005	96.76	99.5	96.76	99.5
01/17/2005	99.36	99.36	97.7	98.54
01/18/2005	98.66	98.66	97.5	98.3
01/19/2005	98.3	99.26	97.9	99.06
01/20/2005	98.96	99.66	98.5	99.6
01/21/2005	99.7	99.7	99.04	99.42
01/24/2005	99.26	99.4	97.26	97.72
01/25/2005	97.9	97.9	97.1	97.46
01/26/2005	97.6	98.1	96.94	97.88
01/27/2005	97.96	98.4	97.16	97.6
01/28/2005	97.4	97.7	96.5	96.72
01/31/2005	96.94	97.86	96.5	97.7
02/01/2005	97.6	98	96.94	97.54
02/02/2005	97.7	98.2	97.3	98.08
02/03/2005	98.2	98.6	97.8	98.54
02/04/2005	98.66	98.96	98.14	98.76
02/07/2005	99	99.2	98.46	99.02
02/08/2005	99.04	102.4	98.86	102.3
02/09/2005	103.14	104.9	103.1	104.56
02/10/2005	105	105.16	103.76	104.96
02/11/2005	104.76	106.26	104.16	106.26
02/14/2005	106.26	106.26	104.36	105.06
02/15/2005	104.5	104.76	103.8	104.6
02/16/2005	104.26	105.06	103.54	104.96
02/17/2005	105.24	105.24	103.54	103.8
02/18/2005	103.46	103.7	102.6	103.26
02/21/2005	103.26	103.26	101.16	102.34
02/22/2005	102.16	102.16	99	100.6
02/23/2005	100.3	102	98.4	101.6
02/24/2005	101.66	102.2	101	101.6
02/25/2005	101.86	103.8	101.86	103.66
02/28/2005	103.86	103.86	102.06	103.14
03/01/2005	103.3	103.3	101.04	101.9
03/02/2005	101.7	102.4	101.1	102.3
03/03/2005	101.66	102.26	101.66	101.94
03/04/2005	102.1	102.56	101.4	102.3
03/07/2005	102.1	103.2	101.8	101.9
03/08/2005	101.94	102.74	101.66	101.66
03/09/2005	101.54	102.06	101.3	101.86
03/10/2005	101.86	102.5	101.3	102.26
03/11/2005	102.1	103.9	102.06	103.4
03/14/2005	103.66	104.3	103.26	103.36
03/15/2005	103.6	108.26	103.5	107.26
03/16/2005	106.54	106.9	105.06	105.56
03/17/2005	105.06	106	104.6	105.96
03/18/2005	106.4	106.4	103.96	105.4
03/21/2005	105.4	106.76	104.76	105
03/22/2005	105	105	103.76	104.84
03/23/2005	104.26	105.2	103.66	104.9
03/24/2005	105	106.6	104.9	105.86
03/29/2005	105.8	105.8	104.66	105.56
03/30/2005	104.8	105.86	104.7	105.86
03/31/2005	105.96	108	105.76	107.1
04/01/2005	107.5	109	106.9	107.74
04/04/2005	107.5	107.7	106.26	106.46
04/05/2005	106.36	106.9	105.2	105.86
04/06/2005	105.64	108.7	105.64	108.36
04/07/2005	108.5	109.7	104.3	104.96
04/08/2005	105	106.8	104.76	106.36
04/11/2005	106.2	106.2	105.16	105.64
04/12/2005	106.26	107.66	105.76	105.86
04/13/2005	106.26	106.86	105.9	106.2
04/14/2005	105.9	108.54	105.9	108.54
04/15/2005	107.66	108	105.6	106.04
04/18/2005	104.56	104.56	100.5	102.06
04/19/2005	102.9	103.7	102.66	103.4
04/20/2005	103.86	104.36	102.34	102.96
04/21/2005	101.76	103.36	101.76	102.6
04/22/2005	103.5	104.3	103	103.96
04/25/2005	103.76	103.96	102.96	103.5
04/26/2005	103.5	103.9	101.76	101.8
04/27/2005	101.8	101.94	99.3	100.5
04/28/2005	100.8	101.46	99.3	99.76
04/29/2005	99.3	101.16	99.1	99.4
05/02/2005	96.46	96.46	94.7	94.98
05/03/2005	95	95.36	93.4	95.06
05/04/2005	95.7	96.9	95.4	96.04
05/05/2005	96.6	97.46	95.8	97.08
05/06/2005	97.46	98.6	97.16	98.5
05/09/2005	98.86	99.44	98.5	99.34
05/10/2005	99.66	100.64	99.26	100
05/11/2005	99.84	100.4	99.16	99.7
05/12/2005	100.46	103.5	100.46	101.94
05/13/2005	101.9	101.9	99.66	99.9
05/16/2005	99.84	100.4	99.4	100
05/17/2005	100.3	100.86	99.16	99.5
05/18/2005	100	100.96	99.76	100.4
05/19/2005	100.4	102.06	100.36	101.9
05/20/2005	101.94	102.06	101.04	101.86
05/23/2005	101.54	103.14	101.54	102.66
05/24/2005	103.8	105.8	103.36	103.6
05/25/2005	103.8	104.66	103.54	103.7
05/26/2005	104.36	105.24	103.36	104.56
05/27/2005	104.26	105.56	104.26	104.9
05/30/2005	104.56	104.96	104.26	104.8
05/31/2005	104.36	107.34	104.36	106.04
06/01/2005	106.46	108.26	105.64	106.16
06/02/2005	106.7	108.06	105.9	106.26
06/03/2005	105.9	107.1	105.9	106
06/06/2005	105.9	106.4	104.4	104.44
06/07/2005	104.36	107.8	104.36	107.66
06/08/2005	107.06	107.3	106.6	106.8
06/09/2005	106.54	113.76	105.76	110.8
06/10/2005	112.16	112.2	109.6	109.8
06/13/2005	109.84	110.3	109	109.7
06/14/2005	108.9	108.9	104.76	107.66
06/15/2005	107.5	109.7	107.06	109.3
06/16/2005	109.6	111.2	109.36	110.9
06/17/2005	111	111.6	110.1	110.16
06/20/2005	110	110.96	109.66	110.24
06/21/2005	110.24	110.86	110.24	110.76
06/22/2005	112.06	112.4	110.8	112.1
06/23/2005	112.46	113.2	112.06	112.9
06/24/2005	112.5	112.5	110.6	112.06
06/27/2005	112.34	112.74	109.84	110.36
06/28/2005	110.6	112.26	110.16	112.06
06/29/2005	111.76	112.74	111.76	112.4
06/30/2005	113.2	113.5	111.16	111.94
07/01/2005	111.26	112.9	111.16	112.34
07/04/2005	112.16	113	111	111.8
07/05/2005	112	112.46	110.7	111.6
07/06/2005	111.9	112.46	111.36	111.7
07/07/2005	111.94	111.94	105	110.16
07/08/2005	110.24	111	109.5	110.7
07/11/2005	110.6	112.1	110	111.94
07/12/2005	111.36	111.66	110.5	110.86
07/13/2005	110.76	111.76	110.24	111.46
07/14/2005	111.26	113.5	110.86	113.26
07/15/2005	113.36	113.36	111.76	112.6
07/18/2005	112.66	113.14	111.7	112.74
07/19/2005	112.74	112.96	111.94	112.7
07/20/2005	112.56	113.26	112.2	112.6
07/21/2005	113	116.2	112.9	115.3
07/22/2005	115	116.6	114.7	116.3
07/25/2005	116.6	116.6	115.16	115.7
07/26/2005	115.86	115.96	114.56	115.8
07/27/2005	115.4	115.9	114.76	115.5
07/28/2005	115.96	116.5	115	116.3
07/29/2005	116.26	117.1	116	116.9
08/01/2005	116.5	118.14	116.3	117.4
08/02/2005	117.74	117.9	116.8	117.06
08/03/2005	116.8	118.36	116.8	117.8
08/04/2005	117.2	118.14	116.6	117.9
08/05/2005	117.9	117.9	115.9	116.16
08/08/2005	116.76	118	116.16	118
08/09/2005	118.2	118.6	117	118.36
08/10/2005	118.7	120.4	118.46	118.86
08/11/2005	118.5	121.4	117.96	120.96
08/12/2005	121.26	123.86	120.46	123.5
08/16/2005	123.4	123.9	120.64	122.16
08/17/2005	122	122.66	120.06	120.5
08/18/2005	121	121.04	119.04	119.44
08/19/2005	119.1	122.46	119.1	122
08/22/2005	121.9	123.7	121.76	123.4
08/23/2005	123.7	124.5	122.8	123.5
08/24/2005	123	123.9	122.56	123.76
08/25/2005	123.14	123.26	122.26	122.5
08/26/2005	122.26	124.4	121.86	122.1
08/29/2005	121.1	122.34	120.76	121.46
08/30/2005	122.2	122.8	121.66	122.5
08/31/2005	122.26	126.94	122.26	126.1
09/01/2005	126.4	126.76	125.4	125.56
09/02/2005	125.5	125.7	124.4	125.56
09/05/2005	125.5	125.76	123.1	123.76
09/06/2005	123.66	124.26	123.1	124.04
09/07/2005	124	124.44	123.6	124
09/08/2005	124.2	124.4	123.36	123.66
09/09/2005	123.36	123.36	121.36	121.8
09/12/2005	122.6	124.4	122.5	124.16
09/13/2005	124.1	124.4	122.74	123.54
09/14/2005	123.5	124.04	123.26	123.96
09/15/2005	123.3	124.4	123	123.3
09/16/2005	123.36	123.96	122.26	122.56
09/19/2005	123.3	123.3	121.8	122.6
09/20/2005	122.6	123	121.3	121.46
09/21/2005	121.5	121.94	120	120.9
09/22/2005	121.04	121.4	120.3	121.36
09/23/2005	121.76	122.5	121.16	122.34
09/26/2005	122.2	123.3	122.06	123
09/27/2005	123	124.2	122.26	123.9
09/28/2005	123.96	126.76	123.8	126.46
09/29/2005	126.5	126.5	124.66	125.06
09/30/2005	125.96	126.36	125.46	126.26
10/03/2005	126.16	126.2	125	125.3
10/04/2005	125.46	125.46	124	124.36
10/05/2005	123.96	125.3	122.9	123.9
10/06/2005	122.86	122.86	120.8	121.9
10/07/2005	121.76	122.16	120.06	120.7
10/10/2005	120.96	122.34	120.8	121.8
10/11/2005	121.26	122.4	121.26	122.06
10/12/2005	121.94	121.94	119.4	120
10/13/2005	119.9	120	116.76	117.96
10/14/2005	117.8	119.4	116.54	118.46
10/17/2005	118.1	118.5	117.34	118.1
10/18/2005	117.86	119	117.1	117.74
10/19/2005	117.5	117.5	112.74	113.76
10/20/2005	115.24	117.66	115	116.54
10/21/2005	114.6	116.76	114.6	116.1
10/24/2005	116.5	117.4	115.9	117.16
10/25/2005	117.46	118.26	116.7	117.5
10/26/2005	117.5	117.96	116.7	116.94
10/27/2005	116.36	117.46	114	114.16
10/28/2005	113.8	114.16	111.6	112.1
10/31/2005	112.86	115.64	112.66	115.36
11/01/2005	115.1	118.14	114.76	117.74
11/02/2005	117.5	119.96	117.5	119.6
11/03/2005	120.1	124.76	120.1	122.96
11/04/2005	123	123.46	120.8	121.76
11/07/2005	121.5	123.96	121	123.26
11/08/2005	121.1	123	120.56	121.26
11/09/2005	121.76	124.16	121.1	123.6
11/10/2005	122.8	123.54	119.56	120
11/11/2005	120.9	122.26	120.46	121.36
11/14/2005	121.5	122.06	120.76	120.76
11/15/2005	120.76	122.34	120.76	121.9
11/16/2005	121.86	121.86	120.86	121.26
11/17/2005	121.76	124.66	121.76	122.8
11/18/2005	124.26	124.4	123.36	123.9
11/21/2005	124.9	124.9	123.26	123.86
11/22/2005	123.5	126.2	123.3	125.46
11/23/2005	126.46	132.2	125.64	131.1
11/24/2005	131.26	131.46	128.3	130.86
11/25/2005	130.9	131.76	129.84	130.56
11/28/2005	130.56	131.16	128.14	128.36
11/29/2005	128.4	129.44	128.06	128.54
11/30/2005	128.6	129.8	128.26	129.2
12/01/2005	128.76	132.5	128.76	132.06
12/02/2005	131.8	133	131.4	132.6
12/05/2005	132.5	136.26	132.4	135.6
12/06/2005	135.6	136.4	134.36	136.26
12/07/2005	135.6	135.6	133.6	134.16
12/08/2005	133.54	134.66	133.54	134.26
12/09/2005	134	135.8	134	134.1
12/12/2005	134.3	135.7	132.5	133
12/13/2005	133.2	133.66	132.16	132.26
12/14/2005	132.26	132.26	130.6	131.76
12/15/2005	130.96	131.86	130	131.3
12/16/2005	133.96	135.76	131.5	135.6
12/19/2005	136.26	138.36	136	137.16
12/20/2005	137.34	137.5	136	136.9
12/21/2005	137.2	139.9	136.94	139.76
12/22/2005	139.76	139.76	137.2	137.94
12/23/2005	138.36	139.76	137.9	138.7
12/27/2005	138.76	138.8	136.66	137.3
12/28/2005	136.86	139.36	136.86	139.36
12/29/2005	139.2	140.3	139	139.94
12/30/2005	139.1	139.76	137.5	139.04

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High