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

2006 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 162.1368

CLOSE 162.2368

Low

LOW 132.5

High

HIGH 184.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	139.04	141.9	138.96	140.7
01/03/2006	140.5	141.86	140.16	141
01/04/2006	141.86	145.5	141.76	143.4
01/05/2006	143.36	143.36	141.3	141.5
01/06/2006	142.3	142.7	141.4	142.06
01/09/2006	141.86	142.94	140.2	140.96
01/10/2006	141.86	142.6	136.36	136.54
01/11/2006	137	140.64	137	140.2
01/12/2006	141	144.4	141	144.16
01/13/2006	143.86	145.4	141.54	144.04
01/16/2006	143.86	144.16	142.2	143.4
01/17/2006	143.86	149.4	143.2	147.16
01/18/2006	146	147.26	143.7	146.8
01/19/2006	147.56	150.5	147	149.7
01/20/2006	150.7	152.34	148.06	148.7
01/23/2006	147.5	148.9	145.56	146.76
01/24/2006	146.7	150.6	146.5	150.3
01/25/2006	150.9	153.4	150.8	151.3
01/26/2006	151.2	153	150.76	152.5
01/27/2006	153	153.4	149.94	150.3
01/30/2006	150.16	154.04	149.5	153.8
01/31/2006	153.5	154.44	151.6	152.4
02/01/2006	152.34	153.14	151.7	153
02/02/2006	152.94	153.9	151.8	152.5
02/03/2006	152.44	153.46	150.64	151.6
02/06/2006	151.6	153.1	151.2	151.9
02/07/2006	151.7	152.9	150.06	150.76
02/08/2006	150	152.26	150	151.5
02/09/2006	151.5	152.2	149.5	150.8
02/10/2006	150.76	156.54	150.76	155.3
02/13/2006	155.44	156	153.96	155
02/14/2006	155	155.96	154.1	155.36
02/15/2006	156.26	156.94	153.66	156.76
02/16/2006	156.76	162.26	155.06	161.94
02/17/2006	162.1	166.2	161	165.84
02/20/2006	165	166.6	164.7	165.9
02/21/2006	165.76	166.4	164.56	165.3
02/22/2006	164.9	165.4	163	164.86
02/23/2006	164.96	165.8	163.76	165.56
02/24/2006	165.76	165.84	164.56	164.7
02/27/2006	164	171.46	164	170.56
02/28/2006	171.4	171.9	166.2	167.9
03/01/2006	166.66	174.6	166.66	174.2
03/02/2006	174.5	177.46	170.56	170.8
03/03/2006	169.76	174.16	169.56	171.1
03/06/2006	172.3	174.86	171.04	171.94
03/07/2006	171.8	173.3	168	169.24
03/08/2006	169.24	170.5	159.94	161.4
03/09/2006	163	165.14	158.6	161.46
03/10/2006	161.3	164.76	160.4	164.44
03/13/2006	165.3	167.96	164.96	167.54
03/14/2006	166.94	169.7	166.74	169.44
03/15/2006	170	170.46	167.5	169.44
03/16/2006	170	171.46	168.9	170.1
03/17/2006	170.9	170.9	168.16	169.3
03/20/2006	171	172.5	170.24	171.66
03/21/2006	172.2	172.46	170.1	170.6
03/22/2006	170	171	168.5	170.5
03/23/2006	171	171.6	168.8	170.94
03/24/2006	171.36	171.56	168.26	169.2
03/27/2006	168.6	169.06	167.6	168.44
03/28/2006	167.5	168.5	160.2	161.66
03/29/2006	162.46	167.4	162.46	165.76
03/30/2006	166.36	169.7	166	167.64
03/31/2006	167.26	168.7	164.24	164.96
04/03/2006	165.5	169.16	163.2	168.66
04/04/2006	167.74	168.2	164.7	165.7
04/05/2006	166	167.46	164.5	164.9
04/06/2006	165.5	165.5	159.7	163
04/07/2006	162.7	163.86	159	159.6
04/10/2006	159	163.66	154.44	161.3
04/11/2006	160.7	168.06	158.76	164.2
04/12/2006	163.8	166.66	160.1	161.84
04/13/2006	161.84	166.2	161.84	165.66
04/18/2006	165.24	165.24	162.26	163
04/19/2006	164	165	163.26	164.7
04/20/2006	164.2	165.46	162.3	164.1
04/21/2006	164.76	165.24	163.3	165.24
04/24/2006	165	165	162.9	163.7
04/25/2006	163.66	164.5	160.76	160.94
04/26/2006	161.1	163	160.76	161.56
04/27/2006	161.6	162.7	158.86	162.5
04/28/2006	161.74	161.74	155.16	156.4
05/02/2006	156.36	160.2	155.56	159.84
05/03/2006	159.04	160.7	156.1	156.66
05/04/2006	156.66	160.76	156.66	158.7
05/05/2006	158.5	162	158.5	161.2
05/08/2006	161.46	164.9	159.8	164.9
05/09/2006	164.44	167	163.8	166.7
05/10/2006	167.06	167.5	162.5	164.24
05/11/2006	167.26	168.5	165.56	167.5
05/12/2006	166.04	167.16	161.66	162.6
05/15/2006	161.16	162.2	157.06	159.9
05/16/2006	161.26	161.94	157.9	158.3
05/17/2006	159.36	162	151.3	153.86
05/18/2006	154.6	154.9	150.1	150.76
05/19/2006	146	152.06	146	149.3
05/22/2006	146.2	146.2	132.6	141
05/23/2006	140.8	146.2	138.3	144.84
05/24/2006	143.06	144.26	140.3	142.9
05/25/2006	142.94	145.44	140.3	144.56
05/26/2006	146.46	149.9	145.6	149.26
05/29/2006	151	151	147.16	148.26
05/30/2006	150	151.5	144.8	146.36
05/31/2006	145.96	152.44	144.26	152.44
06/01/2006	151.5	152.74	147.26	150.3
06/02/2006	150.5	151.5	147.5	148.36
06/05/2006	148.6	148.7	146.26	148.2
06/06/2006	147	147	143.06	144.04
06/07/2006	145.9	146.94	143.6	144.9
06/08/2006	142.5	142.5	139.5	140
06/09/2006	141.36	141.5	139.44	140.7
06/12/2006	140.6	140.8	138.2	139.1
06/13/2006	136.3	137.2	132.8	133.54
06/14/2006	134	136.76	132.5	136.1
06/15/2006	136.76	142.74	136.76	142.5
06/16/2006	145.06	145.06	140	140.86
06/19/2006	141.4	146.5	141.1	145.06
06/20/2006	144	145.64	143.7	145
06/21/2006	145.9	146.76	143.86	146.76
06/22/2006	147.5	149.4	145.2	146.6
06/23/2006	146.76	148.86	145.24	146.6
06/26/2006	151	155	149	150.56
06/27/2006	151.26	152.86	150.76	151.1
06/28/2006	150	155	149.44	153.54
06/29/2006	155	157.94	155	157.74
06/30/2006	160	160.9	158	159.84
07/03/2006	160.4	160.5	154.84	157.3
07/04/2006	157.26	158.46	154.66	157.1
07/05/2006	156.66	157.7	153.1	153.54
07/06/2006	154.1	155.86	153.2	154.76
07/07/2006	154.9	155.3	152.16	154.8
07/10/2006	154	156.9	152.5	156.6
07/11/2006	156.66	157	152.06	152.4
07/12/2006	153.1	155.64	152.6	153.46
07/13/2006	152.74	152.74	148	149.84
07/14/2006	150	151.66	148.06	149.04
07/17/2006	149.26	149.3	145.1	146.04
07/18/2006	145.16	149.26	145.1	148.5
07/19/2006	149.44	152.26	149.3	151.76
07/20/2006	151.94	154.44	151.9	153.36
07/21/2006	152.26	154.04	149.5	150.8
07/24/2006	150.9	153.66	150.9	153.46
07/25/2006	153.5	154.8	152.1	153.96
07/26/2006	154.36	156.5	154.2	154.6
07/27/2006	155.24	156.9	154.9	155.76
07/28/2006	155.16	156.4	153.54	156.3
07/31/2006	156.94	158.7	156.66	157.94
08/01/2006	157.94	160.14	157.94	159.3
08/02/2006	159.4	160.2	158.6	159.2
08/03/2006	159.2	160.44	158.66	159.3
08/04/2006	159.4	160	159	159.3
08/07/2006	159.5	159.7	157.2	158.36
08/08/2006	158.8	159.6	158.14	159.4
08/09/2006	160.3	162.2	159.84	162.06
08/10/2006	160.84	161.7	159.04	160.24
08/11/2006	160.66	161.6	159.26	160.3
08/14/2006	161.26	162.9	161.26	162.7
08/16/2006	163.34	164.1	162.06	163.34
08/17/2006	163.76	164.9	163.76	164.24
08/18/2006	164.5	166.36	164.16	165.7
08/21/2006	166.16	167.36	165.1	166.36
08/22/2006	166.36	167.5	165.56	166.16
08/23/2006	166.66	169.56	166.16	167.4
08/24/2006	166.74	166.94	163.7	165
08/25/2006	166	167.3	164.6	165.9
08/28/2006	165.5	165.9	162.2	165.04
08/29/2006	164.56	167.06	164.24	166.3
08/30/2006	166.84	166.84	165.66	166.3
08/31/2006	166.26	166.5	164.66	165.2
09/01/2006	165.2	167.2	165	166.26
09/04/2006	166.1	168.4	165.94	168.06
09/05/2006	168.16	168.34	167.1	167.96
09/06/2006	167.9	168.26	166.5	166.94
09/07/2006	166.56	166.7	160.3	160.8
09/08/2006	161	163.96	160.6	161.74
09/11/2006	160.5	163.8	160.04	163.66
09/12/2006	163.66	164.24	161.56	163.7
09/13/2006	164.24	164.86	163.1	164.1
09/14/2006	163.96	166.46	163.54	165.46
09/15/2006	165.66	167.26	164.2	166.9
09/18/2006	168.66	168.86	166.74	168.4
09/19/2006	168	169.16	167.5	168.34
09/20/2006	168.16	169.6	167.64	168.76
09/21/2006	168.7	170	167.54	169.76
09/22/2006	169.6	169.6	166.7	167.74
09/25/2006	167.74	169.76	166.74	169
09/26/2006	169.34	171.36	168.66	170.94
09/27/2006	171.4	173.16	170.3	172.26
09/28/2006	172.26	172.86	171.5	172.26
09/29/2006	172	173.4	172	173.06
10/02/2006	172.54	174.5	172.2	172.86
10/03/2006	172.5	173.44	171.6	172.96
10/04/2006	173.06	175.46	173	175.46
10/05/2006	176.1	178.4	176	178.26
10/06/2006	177.36	178.66	177	177.86
10/09/2006	177.5	177.74	175.46	176.5
10/10/2006	176.5	177.1	175.46	176.36
10/11/2006	175.14	176.9	174.7	176.5
10/12/2006	177.46	177.74	176.16	177.36
10/13/2006	177.26	177.26	174.4	174.4
10/16/2006	174.4	175.46	173.66	174.5
10/17/2006	173.86	174.3	171.04	171.04
10/18/2006	172.3	175.66	171.9	174.96
10/19/2006	174.66	175.1	173.3	174.34
10/20/2006	175.76	176.04	172.5	173.2
10/23/2006	174.56	175.24	172.16	174.1
10/24/2006	174.44	174.44	172.1	172.7
10/25/2006	172.16	173.6	172.16	172.26
10/26/2006	172.2	173.7	172.06	172.3
10/27/2006	172.96	173.66	171.6	172.06
10/30/2006	170.76	172.26	170.24	171.6
10/31/2006	172.26	175.66	171.8	174.56
11/01/2006	175.2	176.7	174.56	175.76
11/02/2006	175.76	175.76	174.24	175.14
11/03/2006	175.5	175.5	173.16	173.66
11/06/2006	174.16	176.26	173.3	175.24
11/07/2006	175.7	177.9	174.8	177.16
11/08/2006	177.5	179.86	175	179.06
11/09/2006	178.96	179.1	175.36	176.3
11/10/2006	176.04	176.94	175.04	175.7
11/13/2006	175.36	176.46	174.06	175.24
11/14/2006	175.2	175.24	173.1	173.54
11/15/2006	173.8	174.3	173.26	174.16
11/16/2006	173.1	174.7	172.8	174.3
11/17/2006	175.46	175.84	173.26	173.8
11/20/2006	172.54	174.8	172.2	174.56
11/21/2006	174	175.6	174	175
11/22/2006	175	175.5	174.1	175
11/23/2006	175.36	175.36	174.24	175.1
11/24/2006	175.04	175.3	172.74	173.7
11/27/2006	173.7	174.16	171.7	172.26
11/28/2006	171.74	172.8	170.66	171.8
11/29/2006	171.8	174.9	171.8	174.34
11/30/2006	173.6	175.36	173.1	173.54
12/01/2006	173.54	174.96	172.9	174.34
12/04/2006	174.34	174.96	173.86	174.6
12/05/2006	174.5	176.5	174.16	176.4
12/06/2006	175.1	176.74	175.1	176.26
12/07/2006	175.7	176.6	175	176.5
12/08/2006	176.7	176.7	174.9	176.16
12/11/2006	176.56	176.6	175.14	175.94
12/12/2006	176.3	176.5	175.5	175.7
12/13/2006	175.24	177.3	175.04	177.06
12/14/2006	177.16	177.96	176.8	177.74
12/15/2006	178.44	178.96	177.4	178.16
12/18/2006	177.54	184.2	177.16	184
12/19/2006	183.7	183.7	181.5	181.56
12/20/2006	182.46	182.46	181.66	181.74
12/21/2006	181.8	183.3	181.6	181.8
12/22/2006	181.7	182.26	180.3	180.7
12/27/2006	180.3	182.7	180.3	182.4
12/28/2006	182.7	182.74	181.46	181.84
12/29/2006	181.7	182.2	180.8	181.26

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High