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

2008 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 107.6386

CLOSE 107.2697

Low

LOW 61.86

High

HIGH 150

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	140	141.7	139.26	139.94
01/03/2008	139.2	140.36	132.8	137.16
01/04/2008	136.86	138.5	133.66	134.94
01/07/2008	134.56	135.86	130.4	131
01/08/2008	131.86	131.86	128.76	129.9
01/09/2008	129.56	129.56	125.24	126.46
01/10/2008	127.1	129.5	125.86	126.76
01/11/2008	127.46	135.06	125.86	134.56
01/14/2008	133.9	135.8	132.06	134.5
01/15/2008	134.5	134.5	130.16	132.5
01/16/2008	130.96	134.1	127.96	132.4
01/17/2008	133.26	135.44	129.3	133.4
01/18/2008	132.74	133.4	128.6	128.96
01/21/2008	127	127	124.1	125.06
01/22/2008	122.34	132.5	119.3	131.8
01/23/2008	135	135.9	126.5	128.6
01/24/2008	133.7	135.5	132.06	134.9
01/25/2008	137	139	132.66	133.4
01/28/2008	130.96	134.36	130.96	132.9
01/29/2008	134.66	137.74	134.1	137.6
01/30/2008	137.26	139.1	130.64	131.7
01/31/2008	132.94	141.5	129.3	137.2
02/01/2008	137.6	141	137.26	139.5
02/04/2008	141.5	141.5	138.36	138.96
02/05/2008	138.86	138.86	134	134.4
02/06/2008	133	137.3	133	136.9
02/07/2008	136.86	137.1	133.14	135.2
02/08/2008	136	137.7	132.1	132.74
02/11/2008	132.74	137.1	132.1	133.36
02/12/2008	134.5	144.5	130.5	141.9
02/13/2008	140.7	143.26	139.04	142.9
02/14/2008	144	144.26	139.8	140.3
02/15/2008	140.6	142.26	138.76	140.7
02/18/2008	141.36	144.3	141.3	142.44
02/19/2008	142.1	145.3	140.06	142.86
02/20/2008	141.5	143.76	140.1	140.44
02/21/2008	141.54	143.8	139.94	141.4
02/22/2008	140.76	143.1	139.3	140.1
02/25/2008	142.5	143.8	140.2	142.7
02/26/2008	143.66	147.4	142.44	146.66
02/27/2008	148	150	144.5	148
02/28/2008	147.86	149.56	147.56	148.36
02/29/2008	147.94	148.9	146.4	147.16
03/03/2008	144.6	145.6	141.04	141.4
03/04/2008	141.5	142.66	135.36	136.8
03/05/2008	139.5	139.76	137.6	138.54
03/06/2008	138.96	139.5	137.26	138.1
03/07/2008	136.66	137.44	131.5	134.44
03/10/2008	133.86	135.16	130.96	131.54
03/11/2008	132.2	135.8	131.1	134.04
03/12/2008	136.5	137.44	134.1	136.3
03/13/2008	134	134.04	130	132
03/14/2008	132.44	136.2	130.06	132
03/17/2008	128	130.24	126.66	128.06
03/18/2008	129.8	133.96	128.96	132.8
03/19/2008	134.7	134.7	130.24	131.7
03/20/2008	130.16	131.7	128.2	129.56
03/25/2008	133.26	136.9	132.26	136.4
03/26/2008	134.94	137.4	129.6	130.24
03/27/2008	130.4	134	130.4	132.5
03/28/2008	132.7	132.7	130.6	131.6
03/31/2008	130.86	131.94	129.66	131.2
04/01/2008	131.04	139.9	130.76	139
04/02/2008	140.44	140.6	138.26	140.06
04/03/2008	140.06	141	135.8	136
04/04/2008	136.86	137.7	135.1	137.56
04/07/2008	138.36	138.36	136.46	136.6
04/08/2008	135.56	136.9	132.94	134.4
04/09/2008	133.8	134.3	132.9	133.6
04/10/2008	134.16	134.16	130.64	132.34
04/11/2008	133.14	133.54	130.3	131
04/14/2008	128.6	129.94	128.14	128.26
04/15/2008	129.44	130.06	127.1	128.86
04/16/2008	130.4	131.5	129.16	131.16
04/17/2008	131.36	133	130.7	131.5
04/18/2008	132.6	136.66	132.44	135.96
04/21/2008	135.96	136.46	131.66	133.6
04/22/2008	132.3	133.5	131.5	132.26
04/23/2008	132.44	133	129.1	131.3
04/24/2008	131.3	131.54	128.96	130.4
04/25/2008	131.36	132.74	130.3	131.46
04/28/2008	131.6	133	130.06	130.4
04/29/2008	130.06	130.5	128.3	129.04
04/30/2008	129.4	129.94	127.46	129.5
05/02/2008	131.7	131.7	128.54	130.1
05/05/2008	130.24	131.9	129.8	131.54
05/06/2008	131.8	132.86	129.1	131
05/07/2008	131.5	131.5	129.8	130.24
05/08/2008	129.56	132.5	129.5	131
05/09/2008	130.06	130.56	127.7	129.44
05/12/2008	129.94	132.44	129.66	131.86
05/13/2008	131.1	132.44	128.4	129.7
05/14/2008	130.44	130.9	128.7	129.5
05/15/2008	129.26	130.4	127.56	130.06
05/16/2008	130.16	131.76	128.5	128.54
05/19/2008	124.3	126.1	123.26	125.9
05/20/2008	124.8	125.6	120.5	121
05/21/2008	121.5	121.86	118.54	119.76
05/22/2008	118.66	120	117.5	119.56
05/23/2008	119.96	122.5	118.5	120.86
05/26/2008	120.86	121.04	118	118.14
05/27/2008	118.5	119.36	116.6	117.56
05/28/2008	117.96	120	117.34	117.96
05/29/2008	116.5	118.5	116.04	118.3
05/30/2008	118.3	122.26	117.8	121.8
06/02/2008	121.46	121.46	115.96	116.46
06/03/2008	116.16	118.5	116	118.14
06/04/2008	118.3	119.5	116.86	119.26
06/05/2008	119.16	120.86	118.3	119.76
06/06/2008	120	120.2	112.96	113.46
06/09/2008	112.6	114.76	112.56	113.76
06/10/2008	113	113.76	111	113.06
06/11/2008	113.2	114.04	108.76	109.76
06/12/2008	109.84	111.8	108.14	111.04
06/13/2008	110.1	111.76	108.4	110.46
06/16/2008	110.56	113.46	110.56	112.16
06/17/2008	112.26	114.8	112.26	113.9
06/18/2008	113.06	113.7	111.04	111.36
06/19/2008	110.5	111.46	109.84	110.16
06/20/2008	110.1	110.8	106.66	108.36
06/23/2008	107.7	108.8	106.3	106.76
06/24/2008	107	107.2	102.96	105.6
06/25/2008	106.3	109.26	105.64	108.46
06/26/2008	107.06	108	105.16	105.9
06/27/2008	105.3	105.86	103.4	104.36
06/30/2008	103.54	106.6	103.14	105.2
07/01/2008	104.16	104.3	99.4	100.5
07/02/2008	100.9	102.9	100	100.3
07/03/2008	99	102.66	98.46	102.2
07/04/2008	102.6	103.26	99.4	99.76
07/07/2008	101.3	103.7	100.46	102.7
07/08/2008	100.4	100.7	98.54	100
07/09/2008	100.7	103.3	100.6	102.46
07/10/2008	100.56	104.36	100.24	102.6
07/11/2008	102.86	104.2	100.24	100.5
07/14/2008	101.04	102.16	99	99.5
07/15/2008	98.14	98.46	95.4	97.7
07/16/2008	97.56	97.56	92.5	95.24
07/17/2008	97.4	100.56	96.5	99.88
07/18/2008	100.24	103	97.56	102.8
07/21/2008	102.8	104.84	100.1	104
07/22/2008	103.54	104.16	100.24	103.8
07/23/2008	105.1	108.14	105.1	107
07/24/2008	107.66	107.66	104.6	104.96
07/25/2008	104.4	104.4	99.96	102.56
07/28/2008	102.2	104.5	101	102.34
07/29/2008	101	105.6	99.1	104.36
07/30/2008	106.16	106.66	102.96	105.6
07/31/2008	106.26	108.6	105.1	106.66
08/01/2008	105.5	107.66	105	105.24
08/04/2008	104.84	106.7	103.5	105.06
08/05/2008	105.64	108.06	104.4	107.26
08/06/2008	107.56	108.26	104.56	106.36
08/07/2008	106.26	106.26	102.5	102.66
08/08/2008	103.26	108.26	101.76	107.2
08/11/2008	107.4	108.5	106.66	108
08/12/2008	107.3	110.2	106.86	108.14
08/13/2008	107.6	108.76	104.9	105.06
08/14/2008	105.16	107.1	103.6	106.54
08/18/2008	105.4	106.36	102.86	103
08/19/2008	102.6	102.6	99.66	99.82
08/20/2008	99.96	100.5	98.8	99.68
08/21/2008	98.5	98.9	97.4	97.6
08/22/2008	98.36	100.36	96.6	99.96
08/25/2008	99.96	100.4	98.5	98.78
08/26/2008	98.46	101.5	97.74	100.7
08/27/2008	100.06	100.56	93.06	94.72
08/28/2008	94.84	97.1	94	95.32
08/29/2008	95.16	95.9	94.04	94.72
09/01/2008	95	97.26	94.3	96.94
09/02/2008	96.8	99.5	95.8	98.48
09/03/2008	98.1	98.26	96.4	97.14
09/04/2008	97.5	97.86	94.36	94.84
09/05/2008	94	94.96	92.34	94.04
09/08/2008	96.9	98.26	96.36	97.6
09/09/2008	97	100.1	96.8	97.74
09/10/2008	97.4	97.74	95.76	96.84
09/11/2008	96.2	96.54	93.9	95.38
09/12/2008	96.8	96.8	94.26	95.6
09/15/2008	93.5	93.96	89.56	89.64
09/16/2008	88.4	89.96	83	86.16
09/17/2008	87	87.7	83.06	83.46
09/18/2008	82.2	84	79.1	82.26
09/19/2008	85.7	88.8	84.5	87.02
09/22/2008	88	90.56	85.64	88.64
09/23/2008	87.6	89.66	85.24	85.74
09/24/2008	88.36	89	86.4	87.14
09/25/2008	86.3	88.6	85.1	88.32
09/26/2008	86.54	88	85.64	86.6
09/29/2008	85.16	85.5	81.04	81.56
09/30/2008	80.06	84.26	76.8	82.7
10/01/2008	84.26	84.26	78.3	81.3
10/02/2008	81.34	84.7	81.04	81.62
10/03/2008	83.46	85.06	79.26	83.52
10/06/2008	79.34	80.76	70.3	70.3
10/07/2008	72	72.5	67.26	70.68
10/08/2008	66.7	72.66	65.66	70.66
10/09/2008	72.96	73.76	67.84	68.4
10/10/2008	64.5	65.46	62.26	62.3
10/13/2008	65	73.1	63.36	72.9
10/14/2008	76.4	79.16	68	69.74
10/15/2008	71.56	71.66	66.66	68.4
10/16/2008	65	73.1	63.5	68.12
10/17/2008	71	71.06	66	67.38
10/20/2008	68.6	70.6	67.8	68.8
10/21/2008	72	72	66.3	67.64
10/22/2008	65.8	68.1	64.26	64.54
10/23/2008	65.96	66.84	63.8	64.82
10/24/2008	63.1	67.26	62.5	66.76
10/27/2008	61.86	66.96	61.86	66.32
10/28/2008	67.26	71.2	67.06	70
10/29/2008	73.5	74.4	70	71.44
10/30/2008	72.9	73.76	70.26	72.78
10/31/2008	72.2	73.96	70.26	73.1
11/03/2008	74.4	78.8	73.26	78.74
11/04/2008	78.5	81.5	77.76	81.28
11/05/2008	84.5	85.76	80.46	84.34
11/06/2008	81.16	84.3	81.16	81.6
11/07/2008	81.66	83.76	81.04	82.78
11/10/2008	86	88.76	85	88.2
11/11/2008	86.5	86.5	83.6	83.96
11/12/2008	87.7	87.7	78.5	80
11/13/2008	78.5	80.8	76.7	79.8
11/14/2008	81.5	81.8	77.6	77.6
11/17/2008	77.76	80.6	75	77.8
11/18/2008	78.26	81	75.5	76.5
11/19/2008	77.4	77.4	73.8	73.8
11/20/2008	73	73	69.66	69.8
11/21/2008	71.9	72.3	68.4	68.96
11/24/2008	71.84	71.84	68.6	70.7
11/25/2008	70.06	72.56	68.66	68.66
11/26/2008	68.16	69.66	67.6	68.7
11/27/2008	68.9	72.26	68.84	72.26
11/28/2008	71.5	72.4	68.9	71.26
12/01/2008	70.46	70.7	67.6	69.84
12/02/2008	71.26	71.34	68.1	69.56
12/03/2008	69	74.76	68.46	73
12/04/2008	74.26	74.76	67.56	69.96
12/05/2008	69.76	70.6	67.34	68.4
12/08/2008	70.5	72.34	67.6	67.6
12/09/2008	67.26	68.6	66.56	67.96
12/10/2008	67.66	69.4	67.3	68.9
12/11/2008	68.5	70.5	67.96	70.5
12/12/2008	68.76	70.76	67.1	70
12/15/2008	72.5	72.5	66.7	67.26
12/16/2008	66.56	68.4	66.56	68.4
12/17/2008	69	69	63.06	65.66
12/18/2008	65.96	67.46	65.46	67
12/19/2008	65.76	67.46	64.9	64.9
12/22/2008	65	65.34	62.8	64.66
12/23/2008	64.1	65.84	64.1	64.84
12/29/2008	65.96	66.16	64.16	64.16
12/30/2008	64.1	65.4	64	64

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High