US.MI
UnipolSai Assicurazioni S.p.A.
15:35:07
2.53 €
0.0000 (%0.00)
Previous Close: 2.528
Day Low₺2.53
Day High₺2.532
US.MI: UnipolSai Assicurazioni S.p.A. Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 172.3341
CLOSE 172.0954
Low
LOW 105.65
High
HIGH 201.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 182.74 | 183 | 180 | 182.74 |
| 01/03/2007 | 182.16 | 182.86 | 181.1 | 182.4 |
| 01/04/2007 | 182.06 | 182.5 | 181.04 | 181.8 |
| 01/05/2007 | 182.36 | 183.86 | 182 | 182.06 |
| 01/08/2007 | 182.26 | 183.44 | 181.2 | 182.7 |
| 01/09/2007 | 183.2 | 183.5 | 182.3 | 183 |
| 01/10/2007 | 182.6 | 182.6 | 180.76 | 180.9 |
| 01/11/2007 | 181.4 | 181.8 | 180.04 | 181.16 |
| 01/12/2007 | 180.36 | 183 | 180.36 | 182.54 |
| 01/15/2007 | 182.74 | 183.2 | 180.8 | 181.3 |
| 01/16/2007 | 181.3 | 181.4 | 180.1 | 180.2 |
| 01/17/2007 | 180.1 | 181.7 | 176.4 | 177.4 |
| 01/18/2007 | 177.4 | 178.76 | 175.5 | 176.2 |
| 01/19/2007 | 175.1 | 176.1 | 174.2 | 174.7 |
| 01/22/2007 | 175.04 | 175.56 | 173 | 173.2 |
| 01/23/2007 | 173.8 | 175.3 | 172.6 | 173.6 |
| 01/24/2007 | 174.34 | 176.2 | 173.66 | 175.84 |
| 01/25/2007 | 175.66 | 176.8 | 172.8 | 173.96 |
| 01/26/2007 | 173.3 | 174.6 | 171.16 | 171.66 |
| 01/29/2007 | 172.6 | 173.26 | 171.04 | 172.86 |
| 01/30/2007 | 172.86 | 174.34 | 171.9 | 173.34 |
| 01/31/2007 | 172.74 | 175.9 | 172.74 | 173.76 |
| 02/01/2007 | 174.5 | 178.54 | 173.9 | 177.54 |
| 02/02/2007 | 177.54 | 179 | 177.36 | 178.66 |
| 02/05/2007 | 177.64 | 177.64 | 176 | 176.74 |
| 02/06/2007 | 176.26 | 176.9 | 174.44 | 174.44 |
| 02/07/2007 | 175 | 176.8 | 174.56 | 176.2 |
| 02/08/2007 | 175.94 | 177.46 | 175.36 | 176.1 |
| 02/09/2007 | 179.6 | 182.26 | 179.16 | 180.2 |
| 02/12/2007 | 179.06 | 180.24 | 177.54 | 177.54 |
| 02/13/2007 | 178.4 | 179.56 | 178.4 | 179.16 |
| 02/14/2007 | 179.86 | 180.76 | 179.5 | 180.04 |
| 02/15/2007 | 180.1 | 181.26 | 179.4 | 181.26 |
| 02/16/2007 | 181.26 | 182.16 | 180.8 | 181.56 |
| 02/19/2007 | 181.6 | 182.74 | 181.6 | 182.54 |
| 02/20/2007 | 182.96 | 182.96 | 180.5 | 181.16 |
| 02/21/2007 | 181.26 | 182.54 | 178.9 | 179.24 |
| 02/22/2007 | 179.5 | 181.66 | 179.5 | 180.8 |
| 02/23/2007 | 180.04 | 180.94 | 178.5 | 178.54 |
| 02/26/2007 | 178.5 | 183.66 | 178.5 | 182.96 |
| 02/27/2007 | 182.86 | 182.86 | 175.24 | 175.66 |
| 02/28/2007 | 172.5 | 175 | 171.04 | 172.7 |
| 03/01/2007 | 172.7 | 175.76 | 168.54 | 171.56 |
| 03/02/2007 | 172.5 | 174.44 | 168.34 | 170.1 |
| 03/05/2007 | 167.5 | 167.5 | 165.3 | 166.5 |
| 03/06/2007 | 168.26 | 170.76 | 167.16 | 169.96 |
| 03/07/2007 | 169.96 | 171 | 167.3 | 168.16 |
| 03/08/2007 | 168.54 | 171.66 | 168.26 | 170.94 |
| 03/09/2007 | 171.56 | 173 | 169.66 | 172.06 |
| 03/12/2007 | 173 | 173.8 | 170.2 | 171.36 |
| 03/13/2007 | 172 | 172 | 169.3 | 169.86 |
| 03/14/2007 | 167.3 | 167.3 | 163.76 | 164.16 |
| 03/15/2007 | 165.94 | 172.5 | 163.9 | 165.2 |
| 03/16/2007 | 165.76 | 166.5 | 163 | 164.86 |
| 03/19/2007 | 165.4 | 168.96 | 165.4 | 168.34 |
| 03/20/2007 | 169.66 | 170.56 | 168.34 | 170.14 |
| 03/21/2007 | 170.1 | 171.6 | 169.44 | 169.9 |
| 03/22/2007 | 172.5 | 174.5 | 171.74 | 173 |
| 03/23/2007 | 173.16 | 173.5 | 171.26 | 172.9 |
| 03/26/2007 | 173.3 | 173.7 | 170.04 | 170.66 |
| 03/27/2007 | 170.9 | 173 | 170.9 | 172.5 |
| 03/28/2007 | 171.3 | 172.2 | 169.3 | 170.04 |
| 03/29/2007 | 171.6 | 172.8 | 170.8 | 172.16 |
| 03/30/2007 | 173 | 173.4 | 171.36 | 171.84 |
| 04/02/2007 | 171.74 | 173.2 | 170.5 | 171.36 |
| 04/03/2007 | 171.8 | 176.7 | 171.04 | 176.6 |
| 04/04/2007 | 106.19 | 107.09 | 105.65 | 106.94 |
| 04/05/2007 | 177.7 | 179.7 | 177.2 | 177.8 |
| 04/10/2007 | 178.44 | 180.24 | 178 | 180.2 |
| 04/11/2007 | 179.56 | 180.46 | 179 | 179.5 |
| 04/12/2007 | 178.9 | 180.84 | 178 | 180.36 |
| 04/13/2007 | 180.5 | 189.44 | 180.5 | 188.06 |
| 04/16/2007 | 189.16 | 201.26 | 188.86 | 198.2 |
| 04/17/2007 | 197.74 | 197.74 | 193.96 | 194.44 |
| 04/18/2007 | 194.66 | 194.66 | 191.94 | 193.7 |
| 04/19/2007 | 192 | 193.8 | 190.66 | 193.1 |
| 04/20/2007 | 194.86 | 196.5 | 193.54 | 195.9 |
| 04/23/2007 | 196.66 | 197.74 | 194.3 | 194.96 |
| 04/24/2007 | 195.24 | 195.8 | 192.74 | 193.86 |
| 04/25/2007 | 195.24 | 195.66 | 193.76 | 195 |
| 04/26/2007 | 195.94 | 195.94 | 193.8 | 194.76 |
| 04/27/2007 | 195.04 | 196.8 | 193.86 | 194.24 |
| 04/30/2007 | 193.9 | 196.2 | 193.9 | 195.4 |
| 05/02/2007 | 197 | 201.66 | 197 | 199.9 |
| 05/03/2007 | 199.1 | 200.46 | 193.34 | 193.34 |
| 05/04/2007 | 191.74 | 197.3 | 191.74 | 196.74 |
| 05/07/2007 | 198.8 | 199.2 | 195.66 | 196.26 |
| 05/08/2007 | 195.4 | 195.46 | 192.4 | 194.44 |
| 05/09/2007 | 195.6 | 199.3 | 193.26 | 195.94 |
| 05/10/2007 | 196.74 | 196.8 | 187.9 | 188.86 |
| 05/11/2007 | 188.5 | 193.96 | 185.66 | 193.4 |
| 05/14/2007 | 194 | 194.76 | 189.24 | 190.14 |
| 05/15/2007 | 188.96 | 191.74 | 188.6 | 191.1 |
| 05/16/2007 | 191.66 | 191.66 | 188.16 | 189.1 |
| 05/17/2007 | 189.56 | 192.9 | 189.16 | 191.1 |
| 05/18/2007 | 191.26 | 194.06 | 190.9 | 193.44 |
| 05/21/2007 | 188 | 189.96 | 187.4 | 187.86 |
| 05/22/2007 | 188 | 189.16 | 186.56 | 187.4 |
| 05/23/2007 | 187.26 | 190 | 187.2 | 189.96 |
| 05/24/2007 | 190.24 | 190.24 | 186.84 | 187.1 |
| 05/25/2007 | 186 | 186.9 | 184.76 | 185.66 |
| 05/28/2007 | 185.24 | 188.7 | 185.24 | 187.5 |
| 05/29/2007 | 188.3 | 188.3 | 185.7 | 186.4 |
| 05/30/2007 | 185.6 | 187 | 182.7 | 187 |
| 05/31/2007 | 188.26 | 191.6 | 188 | 191.04 |
| 06/01/2007 | 190.46 | 191.74 | 188.86 | 189.66 |
| 06/04/2007 | 189.06 | 190.24 | 186.9 | 189.06 |
| 06/05/2007 | 189.06 | 189.24 | 188.4 | 188.66 |
| 06/06/2007 | 188.1 | 188.8 | 183.2 | 184.1 |
| 06/07/2007 | 185.36 | 186.1 | 180.7 | 181.46 |
| 06/08/2007 | 181 | 182.36 | 179.5 | 179.9 |
| 06/11/2007 | 182.2 | 182.6 | 179.24 | 180.24 |
| 06/12/2007 | 177.74 | 178.34 | 175.6 | 177.06 |
| 06/13/2007 | 176.94 | 177.26 | 176.1 | 177.1 |
| 06/14/2007 | 178.7 | 180.2 | 177.3 | 178.96 |
| 06/15/2007 | 179.86 | 182.46 | 179 | 181.7 |
| 06/18/2007 | 183.26 | 185.5 | 181.84 | 182.4 |
| 06/19/2007 | 183.34 | 183.34 | 181.04 | 182.2 |
| 06/20/2007 | 182.9 | 184.5 | 182.86 | 183.44 |
| 06/21/2007 | 181.56 | 183.54 | 179.16 | 181.16 |
| 06/22/2007 | 181.26 | 181.7 | 179.4 | 179.96 |
| 06/25/2007 | 179.66 | 180.94 | 178.1 | 180.66 |
| 06/26/2007 | 179.6 | 180.8 | 178.3 | 179.16 |
| 06/27/2007 | 177.5 | 178.9 | 176.66 | 177.64 |
| 06/28/2007 | 179.6 | 179.6 | 178 | 178.86 |
| 06/29/2007 | 180.76 | 180.76 | 178.2 | 179.44 |
| 07/02/2007 | 180.24 | 181.74 | 177.74 | 179.16 |
| 07/03/2007 | 180.3 | 182.16 | 179.96 | 181.2 |
| 07/04/2007 | 181.4 | 182.06 | 180.14 | 181.56 |
| 07/05/2007 | 181.66 | 182.7 | 179.8 | 181.56 |
| 07/06/2007 | 181.66 | 182.64 | 181.04 | 181.36 |
| 07/09/2007 | 181.84 | 182.36 | 180.7 | 181.7 |
| 07/10/2007 | 181.5 | 182.9 | 179.8 | 180.4 |
| 07/11/2007 | 179.76 | 179.76 | 176.66 | 177.26 |
| 07/12/2007 | 177.16 | 179.2 | 176.9 | 179.1 |
| 07/13/2007 | 180.5 | 183.9 | 180.2 | 182.74 |
| 07/16/2007 | 182.8 | 187.16 | 182.8 | 186.74 |
| 07/17/2007 | 187.46 | 188 | 184.76 | 185.56 |
| 07/18/2007 | 184 | 186.1 | 183.76 | 184.8 |
| 07/19/2007 | 185.7 | 187.64 | 185 | 186.8 |
| 07/20/2007 | 186.9 | 188.5 | 186 | 186.1 |
| 07/23/2007 | 186.04 | 186.94 | 184.3 | 185.5 |
| 07/24/2007 | 185.66 | 186.46 | 180 | 181 |
| 07/25/2007 | 179.3 | 180.66 | 176.74 | 178.3 |
| 07/26/2007 | 178.86 | 178.86 | 172.6 | 173.4 |
| 07/27/2007 | 172 | 173.7 | 169.5 | 171.6 |
| 07/30/2007 | 171.26 | 175.56 | 171 | 172.46 |
| 07/31/2007 | 174.1 | 176.36 | 173.7 | 176.1 |
| 08/01/2007 | 173.66 | 174.06 | 170.94 | 171.04 |
| 08/02/2007 | 172.26 | 173.3 | 170.7 | 171.4 |
| 08/03/2007 | 172 | 172.86 | 169.8 | 170.8 |
| 08/06/2007 | 169.4 | 171.5 | 166.66 | 168.6 |
| 08/07/2007 | 171 | 175 | 170 | 174.16 |
| 08/08/2007 | 175.36 | 177.9 | 175.2 | 177.7 |
| 08/09/2007 | 176.26 | 178.66 | 172.54 | 175.24 |
| 08/10/2007 | 172.4 | 174.06 | 167.4 | 170.3 |
| 08/13/2007 | 175.76 | 175.76 | 170.5 | 172.9 |
| 08/14/2007 | 170.56 | 172.7 | 168.34 | 169.66 |
| 08/16/2007 | 164 | 167.6 | 163.66 | 165.56 |
| 08/17/2007 | 163.34 | 169.86 | 163.34 | 167.3 |
| 08/20/2007 | 168.26 | 171.4 | 167 | 169.5 |
| 08/21/2007 | 169.56 | 169.56 | 166.04 | 166.4 |
| 08/22/2007 | 167.16 | 171 | 166.84 | 170.1 |
| 08/23/2007 | 170.94 | 175 | 170.76 | 171.3 |
| 08/24/2007 | 171.3 | 173.16 | 170.36 | 172.36 |
| 08/27/2007 | 175.94 | 176 | 172.36 | 172.74 |
| 08/28/2007 | 173.4 | 174.5 | 168 | 168.6 |
| 08/29/2007 | 167.96 | 170.66 | 167.2 | 169.9 |
| 08/30/2007 | 170.46 | 171.94 | 169.1 | 170.56 |
| 08/31/2007 | 172.36 | 173.6 | 171.36 | 172.3 |
| 09/03/2007 | 173.3 | 176.4 | 171.94 | 176 |
| 09/04/2007 | 175.94 | 177 | 174 | 176.26 |
| 09/05/2007 | 176.04 | 176.26 | 171.36 | 171.56 |
| 09/06/2007 | 171.6 | 172.5 | 167.86 | 169.16 |
| 09/07/2007 | 168.2 | 171.46 | 164.6 | 165.04 |
| 09/10/2007 | 165.84 | 167.5 | 163.1 | 163.34 |
| 09/11/2007 | 164.24 | 166.26 | 162.26 | 163.8 |
| 09/12/2007 | 164.1 | 164.1 | 157.34 | 158.5 |
| 09/13/2007 | 158.6 | 162 | 155.1 | 161.6 |
| 09/14/2007 | 161.46 | 162.9 | 158 | 162.1 |
| 09/17/2007 | 161 | 161.5 | 156.46 | 157.6 |
| 09/18/2007 | 157.44 | 160.8 | 156.9 | 160.24 |
| 09/19/2007 | 163.5 | 163.76 | 161.26 | 163.4 |
| 09/20/2007 | 163.26 | 163.26 | 159.66 | 160.76 |
| 09/21/2007 | 161 | 162.2 | 160 | 161.04 |
| 09/24/2007 | 161 | 162.9 | 160.3 | 161.26 |
| 09/25/2007 | 160.36 | 161.46 | 159.04 | 160.56 |
| 09/26/2007 | 161.1 | 162.4 | 161 | 161.7 |
| 09/27/2007 | 162.9 | 165.5 | 162.7 | 164.56 |
| 09/28/2007 | 163.96 | 164.86 | 162.3 | 164.66 |
| 10/01/2007 | 164.76 | 167.36 | 162.86 | 166.74 |
| 10/02/2007 | 167.36 | 167.96 | 166.3 | 166.84 |
| 10/03/2007 | 167 | 169.4 | 166 | 169.1 |
| 10/04/2007 | 169.06 | 169.86 | 167.6 | 168.44 |
| 10/05/2007 | 168.54 | 169.86 | 166.9 | 167.4 |
| 10/08/2007 | 168.26 | 168.26 | 165.7 | 166.04 |
| 10/09/2007 | 165.76 | 168.2 | 165.76 | 167.36 |
| 10/10/2007 | 167.5 | 168.76 | 166.66 | 167.8 |
| 10/11/2007 | 167.9 | 169.76 | 167.86 | 168.1 |
| 10/12/2007 | 166.36 | 168.76 | 165.66 | 168.76 |
| 10/15/2007 | 168.8 | 169.4 | 165.04 | 165.36 |
| 10/16/2007 | 165.04 | 165.24 | 163.06 | 163.96 |
| 10/17/2007 | 164.5 | 165.66 | 163.26 | 163.9 |
| 10/18/2007 | 165.76 | 165.76 | 161 | 161.56 |
| 10/19/2007 | 160.66 | 162.26 | 159.66 | 160.24 |
| 10/22/2007 | 158.2 | 159.4 | 157.7 | 158.7 |
| 10/23/2007 | 159.4 | 160.94 | 159 | 159.66 |
| 10/24/2007 | 159.5 | 160.66 | 157 | 157.44 |
| 10/25/2007 | 158 | 164.96 | 157.6 | 164.66 |
| 10/26/2007 | 165 | 165.46 | 162.3 | 164.9 |
| 10/29/2007 | 165.7 | 165.94 | 163.76 | 164.96 |
| 10/30/2007 | 164.3 | 166.6 | 162.6 | 165.56 |
| 10/31/2007 | 165.56 | 168.3 | 164.86 | 167.4 |
| 11/01/2007 | 167.4 | 168.16 | 163.7 | 164.4 |
| 11/02/2007 | 162.9 | 164.7 | 161.04 | 164.16 |
| 11/05/2007 | 163 | 163.16 | 160.3 | 161.7 |
| 11/06/2007 | 161.94 | 162.5 | 159.26 | 159.4 |
| 11/07/2007 | 160 | 161.5 | 155 | 155.5 |
| 11/08/2007 | 152.7 | 154.04 | 150.16 | 150.9 |
| 11/09/2007 | 150.8 | 152 | 141.5 | 141.8 |
| 11/12/2007 | 142.44 | 148.5 | 142.4 | 147.9 |
| 11/13/2007 | 147.8 | 156.1 | 146.36 | 155.86 |
| 11/14/2007 | 157.4 | 161.84 | 156.5 | 159.16 |
| 11/15/2007 | 158.6 | 159.1 | 152.74 | 153 |
| 11/16/2007 | 152.74 | 153.8 | 151.1 | 153.14 |
| 11/19/2007 | 153.14 | 157.5 | 147.26 | 147.7 |
| 11/20/2007 | 149 | 149.84 | 144.1 | 147.3 |
| 11/21/2007 | 145.24 | 145.64 | 141.6 | 143.5 |
| 11/22/2007 | 143.96 | 144.76 | 141.8 | 143.26 |
| 11/23/2007 | 143.7 | 147.74 | 143.7 | 147.2 |
| 11/26/2007 | 149.26 | 149.36 | 143.5 | 144 |
| 11/27/2007 | 143.14 | 150.16 | 143.1 | 149.8 |
| 11/28/2007 | 149.8 | 151.2 | 145.5 | 149.4 |
| 11/29/2007 | 150.44 | 150.9 | 147.44 | 148.7 |
| 11/30/2007 | 148.86 | 151.66 | 148.36 | 149.76 |
| 12/03/2007 | 149.44 | 150.24 | 147.6 | 148.8 |
| 12/04/2007 | 148.8 | 148.8 | 146 | 146.8 |
| 12/05/2007 | 147.5 | 148.7 | 146.26 | 148.5 |
| 12/06/2007 | 149.6 | 150 | 145.8 | 146.4 |
| 12/07/2007 | 147.44 | 149.7 | 147 | 148.86 |
| 12/10/2007 | 147.5 | 150.36 | 146.4 | 148.46 |
| 12/11/2007 | 148.76 | 149.84 | 147.66 | 148.4 |
| 12/12/2007 | 146.36 | 152.2 | 146.3 | 151.1 |
| 12/13/2007 | 149.5 | 151.94 | 148 | 149.9 |
| 12/14/2007 | 150.56 | 151.16 | 146.26 | 147.26 |
| 12/17/2007 | 145.5 | 145.56 | 142.74 | 143.06 |
| 12/18/2007 | 142.5 | 146.4 | 142.16 | 144.16 |
| 12/19/2007 | 144 | 144 | 140.1 | 140.3 |
| 12/20/2007 | 140.6 | 142.26 | 140.06 | 140.56 |
| 12/21/2007 | 141.76 | 142.7 | 138.06 | 139.66 |
| 12/27/2007 | 140.06 | 141.3 | 138.76 | 139 |
| 12/28/2007 | 138 | 142 | 138 | 141 |