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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.346
CLOSE 3.3005
Low
LOW 0.836
High
HIGH 9.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2012 | 3.14 | 3.32 | 3.14 | 3.3 |
| 01/03/2012 | 3.36 | 3.7 | 3.3 | 3.68 |
| 01/04/2012 | 3.72 | 4.04 | 3.58 | 3.96 |
| 01/05/2012 | 4.1 | 4.12 | 3.34 | 3.38 |
| 01/06/2012 | 3.44 | 3.6 | 3.16 | 3.18 |
| 01/09/2012 | 3.3 | 3.34 | 2.84 | 2.94 |
| 01/10/2012 | 2.96 | 3.08 | 2.7 | 3 |
| 01/11/2012 | 3 | 3.18 | 2.88 | 3.02 |
| 01/12/2012 | 3.12 | 3.3 | 3.1 | 3.24 |
| 01/13/2012 | 3.66 | 3.76 | 3.3 | 3.4 |
| 01/16/2012 | 3.26 | 3.4 | 3.18 | 3.22 |
| 01/17/2012 | 3.26 | 3.28 | 2.98 | 3.08 |
| 01/18/2012 | 3.14 | 3.16 | 3 | 3.12 |
| 01/19/2012 | 3.16 | 3.3 | 3.1 | 3.3 |
| 01/20/2012 | 3.26 | 3.46 | 3.22 | 3.36 |
| 01/23/2012 | 3.34 | 3.5 | 3.32 | 3.38 |
| 01/24/2012 | 3.4 | 3.48 | 3.34 | 3.46 |
| 01/25/2012 | 3.5 | 3.62 | 3.48 | 3.6 |
| 01/26/2012 | 3.64 | 3.78 | 3.64 | 3.68 |
| 01/27/2012 | 3.66 | 3.66 | 3.42 | 3.44 |
| 01/30/2012 | 3.46 | 3.46 | 2.96 | 3.16 |
| 01/31/2012 | 3.28 | 3.56 | 3.26 | 3.54 |
| 02/01/2012 | 3.5 | 4.04 | 3.44 | 3.9 |
| 02/02/2012 | 4 | 4.58 | 3.9 | 4.42 |
| 02/03/2012 | 4.44 | 5.38 | 4.44 | 5.06 |
| 02/06/2012 | 5.5 | 6.68 | 5.32 | 6.64 |
| 02/07/2012 | 7.5 | 7.88 | 4.92 | 5.36 |
| 02/08/2012 | 5.8 | 6.3 | 5.42 | 5.92 |
| 02/09/2012 | 6.44 | 6.46 | 6.02 | 6.18 |
| 02/10/2012 | 6.22 | 6.84 | 6.18 | 6.8 |
| 02/13/2012 | 7.26 | 8.38 | 7.26 | 8.04 |
| 02/14/2012 | 8.66 | 9.16 | 7.32 | 8.26 |
| 02/15/2012 | 9 | 9.2 | 8.42 | 8.7 |
| 02/16/2012 | 8.26 | 8.94 | 8 | 8.68 |
| 02/17/2012 | 9 | 9.06 | 8.56 | 8.72 |
| 02/20/2012 | 8.78 | 8.98 | 8.26 | 8.64 |
| 02/21/2012 | 8.76 | 8.76 | 7.9 | 8.08 |
| 02/22/2012 | 8 | 8.7 | 7.9 | 8.46 |
| 02/23/2012 | 8.64 | 8.78 | 7.28 | 7.36 |
| 02/24/2012 | 7.5 | 7.94 | 7.4 | 7.62 |
| 02/27/2012 | 7.84 | 8.02 | 6.86 | 7.62 |
| 02/28/2012 | 7.72 | 7.9 | 7.26 | 7.32 |
| 02/29/2012 | 7.36 | 7.44 | 6.92 | 6.92 |
| 03/01/2012 | 6.86 | 7.36 | 6.68 | 7.28 |
| 03/02/2012 | 7.3 | 7.34 | 7.04 | 7.06 |
| 03/05/2012 | 7.06 | 7.06 | 6.68 | 6.72 |
| 03/06/2012 | 6.9 | 7 | 5.96 | 6.06 |
| 03/07/2012 | 6.24 | 6.44 | 6.08 | 6.38 |
| 03/08/2012 | 6.48 | 6.54 | 6.32 | 6.54 |
| 03/09/2012 | 6.54 | 6.66 | 6.36 | 6.42 |
| 03/12/2012 | 6.48 | 6.48 | 5.96 | 6.02 |
| 03/13/2012 | 6.14 | 6.2 | 6 | 6.2 |
| 03/14/2012 | 6.22 | 6.58 | 6.22 | 6.46 |
| 03/15/2012 | 6.44 | 6.58 | 6.22 | 6.38 |
| 03/16/2012 | 6.5 | 6.5 | 6.14 | 6.32 |
| 03/19/2012 | 6.36 | 6.66 | 6.2 | 6.44 |
| 03/20/2012 | 6.44 | 6.56 | 6.36 | 6.4 |
| 03/21/2012 | 6.46 | 6.64 | 6.4 | 6.54 |
| 03/22/2012 | 6.48 | 6.54 | 6.3 | 6.32 |
| 03/23/2012 | 6.3 | 6.48 | 6.14 | 6.36 |
| 03/26/2012 | 6.5 | 6.5 | 6.32 | 6.42 |
| 03/27/2012 | 6.42 | 6.48 | 6.34 | 6.36 |
| 03/28/2012 | 6.26 | 6.28 | 5.9 | 5.96 |
| 03/29/2012 | 5.76 | 5.76 | 5.06 | 5.12 |
| 03/30/2012 | 5.34 | 5.56 | 5.08 | 5.34 |
| 04/02/2012 | 5.44 | 5.54 | 5.04 | 5.18 |
| 04/03/2012 | 5.14 | 5.54 | 5.1 | 5.24 |
| 04/04/2012 | 5.16 | 5.22 | 4.9 | 4.92 |
| 04/05/2012 | 5 | 5.12 | 4.76 | 4.84 |
| 04/10/2012 | 4.84 | 4.84 | 4.4 | 4.4 |
| 04/11/2012 | 4.4 | 4.66 | 4.4 | 4.46 |
| 04/12/2012 | 4.58 | 4.6 | 4.38 | 4.5 |
| 04/13/2012 | 4.56 | 4.8 | 4.38 | 4.4 |
| 04/16/2012 | 4.48 | 4.5 | 4.12 | 4.14 |
| 04/17/2012 | 4.1 | 5.76 | 4 | 5.76 |
| 04/18/2012 | 6 | 6 | 5.04 | 5.16 |
| 04/19/2012 | 5.26 | 5.54 | 5.18 | 5.26 |
| 04/20/2012 | 5.06 | 5.1 | 4.76 | 4.8 |
| 04/23/2012 | 4.84 | 5.22 | 4.64 | 4.76 |
| 04/24/2012 | 5 | 5.04 | 4.72 | 4.8 |
| 04/25/2012 | 4.82 | 4.9 | 4.74 | 4.82 |
| 04/26/2012 | 4.94 | 4.94 | 4.52 | 4.62 |
| 04/27/2012 | 4.5 | 4.58 | 4.28 | 4.52 |
| 04/30/2012 | 4.6 | 4.82 | 4.5 | 4.64 |
| 05/02/2012 | 4.74 | 4.82 | 4.5 | 4.52 |
| 05/03/2012 | 4.56 | 4.68 | 4.4 | 4.46 |
| 05/04/2012 | 4.5 | 4.78 | 4.36 | 4.5 |
| 05/07/2012 | 4.3 | 4.56 | 4.28 | 4.5 |
| 05/08/2012 | 4.46 | 4.6 | 4.44 | 4.58 |
| 05/09/2012 | 4.64 | 4.64 | 4.26 | 4.28 |
| 05/10/2012 | 4.44 | 4.64 | 4.38 | 4.62 |
| 05/11/2012 | 4.5 | 5.64 | 4.5 | 5.54 |
| 05/14/2012 | 5.42 | 5.7 | 5.06 | 5.18 |
| 05/15/2012 | 5.36 | 5.36 | 4.68 | 4.76 |
| 05/16/2012 | 4.8 | 4.94 | 4.56 | 4.74 |
| 05/17/2012 | 4.82 | 5.3 | 4.66 | 5.3 |
| 05/18/2012 | 5.08 | 5.14 | 4.76 | 4.78 |
| 05/21/2012 | 4.84 | 4.9 | 4.6 | 4.66 |
| 05/22/2012 | 4.7 | 5.16 | 4.66 | 5.02 |
| 05/23/2012 | 4.92 | 5.36 | 4.86 | 5.06 |
| 05/24/2012 | 5.2 | 5.3 | 4.86 | 4.92 |
| 05/25/2012 | 4.94 | 5.22 | 4.94 | 4.96 |
| 05/28/2012 | 5 | 5.08 | 4.86 | 4.92 |
| 05/29/2012 | 4.92 | 5.04 | 4.72 | 4.72 |
| 05/30/2012 | 4.76 | 4.82 | 4.52 | 4.56 |
| 05/31/2012 | 4.66 | 4.86 | 4.5 | 4.86 |
| 06/01/2012 | 4.82 | 4.92 | 4.58 | 4.72 |
| 06/04/2012 | 4.64 | 4.92 | 4.62 | 4.8 |
| 06/05/2012 | 4.9 | 4.94 | 4.76 | 4.88 |
| 06/06/2012 | 4.88 | 5.12 | 4.8 | 4.98 |
| 06/07/2012 | 5 | 5.14 | 4.96 | 4.98 |
| 06/08/2012 | 4.9 | 5.78 | 4.86 | 5.56 |
| 06/11/2012 | 5.76 | 5.76 | 4.98 | 5 |
| 06/12/2012 | 5.1 | 5.3 | 4.62 | 4.74 |
| 06/13/2012 | 4.84 | 5 | 4.66 | 4.88 |
| 06/14/2012 | 4.84 | 4.94 | 4.76 | 4.8 |
| 06/15/2012 | 4.76 | 5.08 | 4.76 | 4.9 |
| 06/18/2012 | 4.9 | 4.98 | 4.56 | 4.74 |
| 06/19/2012 | 4.76 | 4.88 | 4.6 | 4.82 |
| 06/20/2012 | 4.9 | 5.04 | 4.82 | 4.9 |
| 06/21/2012 | 4.98 | 5.22 | 4.96 | 5.06 |
| 06/22/2012 | 5.06 | 5.24 | 5 | 5.08 |
| 06/25/2012 | 5.08 | 5.16 | 4.66 | 4.74 |
| 06/26/2012 | 4.84 | 4.84 | 4.48 | 4.5 |
| 06/27/2012 | 4.6 | 4.74 | 4.5 | 4.54 |
| 06/28/2012 | 4.68 | 4.76 | 4.5 | 4.58 |
| 06/29/2012 | 4.66 | 4.72 | 4.6 | 4.66 |
| 07/02/2012 | 4.62 | 4.8 | 4.38 | 4.56 |
| 07/03/2012 | 4.5 | 4.7 | 4.42 | 4.5 |
| 07/04/2012 | 4.54 | 4.74 | 4.46 | 4.56 |
| 07/05/2012 | 4.56 | 4.7 | 4.28 | 4.34 |
| 07/06/2012 | 4.28 | 4.28 | 3.6 | 3.6 |
| 07/09/2012 | 3.16 | 3.2 | 3.14 | 3.14 |
| 07/10/2012 | 3.16 | 3.68 | 3.12 | 3.42 |
| 07/11/2012 | 3.42 | 3.6 | 3.12 | 3.26 |
| 07/12/2012 | 3.24 | 3.36 | 2.88 | 2.88 |
| 07/13/2012 | 2.86 | 2.86 | 2.36 | 2.36 |
| 07/16/2012 | 2.59 | 2.59 | 2.59 | 2.59 |
| 07/17/2012 | 3.96 | 7 | 3.66 | 4.9 |
| 07/18/2012 | 5.2 | 5.4 | 2.26 | 2.75 |
| 07/19/2012 | 2.85 | 3.4 | 2.21 | 3.32 |
| 07/20/2012 | 3.37 | 4.51 | 3.3 | 3.93 |
| 07/23/2012 | 3.68 | 4.15 | 3.4 | 3.65 |
| 07/24/2012 | 3.51 | 4 | 3.45 | 4 |
| 07/25/2012 | 4 | 4 | 2.75 | 3.61 |
| 07/26/2012 | 3.49 | 3.67 | 3 | 3.4 |
| 07/27/2012 | 3.09 | 3.1 | 1.4 | 1.4 |
| 07/30/2012 | 1.01 | 1.02 | 1 | 1 |
| 07/31/2012 | 1 | 1.01 | 0.9965 | 1 |
| 08/01/2012 | 1 | 1.06 | 0.995 | 1.02 |
| 08/02/2012 | 1.02 | 1.02 | 0.9425 | 0.945 |
| 08/03/2012 | 0.94 | 0.962 | 0.9135 | 0.962 |
| 08/06/2012 | 0.955 | 0.974 | 0.927 | 0.94 |
| 08/07/2012 | 0.958 | 0.993 | 0.941 | 0.955 |
| 08/08/2012 | 0.9585 | 0.97 | 0.94 | 0.965 |
| 08/09/2012 | 0.965 | 0.993 | 0.95 | 0.954 |
| 08/10/2012 | 0.977 | 0.987 | 0.966 | 0.9775 |
| 08/13/2012 | 0.98 | 1.01 | 0.97 | 0.9955 |
| 08/14/2012 | 0.9965 | 1.03 | 0.9825 | 1.02 |
| 08/16/2012 | 1.03 | 1.03 | 0.9855 | 0.9975 |
| 08/17/2012 | 1 | 1.01 | 0.99 | 0.99 |
| 08/20/2012 | 1 | 1.01 | 0.981 | 0.9865 |
| 08/21/2012 | 0.9885 | 1.03 | 0.9855 | 1.03 |
| 08/22/2012 | 1.04 | 1.06 | 1.02 | 1.02 |
| 08/23/2012 | 1.04 | 1.04 | 1 | 1.01 |
| 08/24/2012 | 1.01 | 1.02 | 0.996 | 1.01 |
| 08/27/2012 | 1.01 | 1.02 | 0.998 | 1 |
| 08/28/2012 | 1 | 1.03 | 0.9995 | 1.02 |
| 08/29/2012 | 1.02 | 1.04 | 1 | 1.03 |
| 08/30/2012 | 1.03 | 1.05 | 1.02 | 1.03 |
| 08/31/2012 | 1.02 | 1.04 | 1.01 | 1.03 |
| 09/03/2012 | 1.03 | 1.03 | 1.02 | 1.03 |
| 09/04/2012 | 1.02 | 1.02 | 0.9995 | 1 |
| 09/05/2012 | 1 | 1.03 | 0.9995 | 1.01 |
| 09/06/2012 | 1 | 1.01 | 1 | 1 |
| 09/07/2012 | 1 | 1.01 | 0.9995 | 1 |
| 09/10/2012 | 1 | 1.1 | 0.9925 | 1.08 |
| 09/11/2012 | 1.08 | 1.11 | 1.01 | 1.02 |
| 09/12/2012 | 1.02 | 1.03 | 1 | 1.01 |
| 09/13/2012 | 1.01 | 1.03 | 1 | 1.01 |
| 09/14/2012 | 1.02 | 1.08 | 1.01 | 1.05 |
| 09/17/2012 | 1.11 | 1.13 | 1.07 | 1.11 |
| 09/18/2012 | 1.12 | 1.14 | 1.07 | 1.08 |
| 09/19/2012 | 1.09 | 1.09 | 1.06 | 1.07 |
| 09/20/2012 | 1.07 | 1.11 | 1.06 | 1.09 |
| 09/21/2012 | 1.09 | 1.11 | 1.08 | 1.1 |
| 09/24/2012 | 1.11 | 1.14 | 1.1 | 1.11 |
| 09/25/2012 | 1.11 | 1.12 | 1.08 | 1.1 |
| 09/26/2012 | 1.09 | 1.09 | 1.04 | 1.07 |
| 09/27/2012 | 1.07 | 1.09 | 1.06 | 1.08 |
| 09/28/2012 | 1.09 | 1.1 | 1.05 | 1.07 |
| 10/01/2012 | 1.07 | 1.1 | 1.06 | 1.09 |
| 10/02/2012 | 1.09 | 1.1 | 1.08 | 1.08 |
| 10/03/2012 | 1.08 | 1.09 | 1.07 | 1.07 |
| 10/04/2012 | 1.07 | 1.07 | 1.05 | 1.06 |
| 10/05/2012 | 1.06 | 1.07 | 1.04 | 1.07 |
| 10/08/2012 | 1.07 | 1.07 | 1.05 | 1.05 |
| 10/09/2012 | 1.05 | 1.06 | 1.03 | 1.05 |
| 10/10/2012 | 1.04 | 1.05 | 1 | 1 |
| 10/11/2012 | 0.9975 | 0.998 | 0.915 | 0.9795 |
| 10/12/2012 | 0.98 | 0.993 | 0.956 | 0.979 |
| 10/15/2012 | 0.977 | 0.988 | 0.964 | 0.968 |
| 10/16/2012 | 0.9775 | 1.04 | 0.966 | 1.03 |
| 10/17/2012 | 1.05 | 1.1 | 1.03 | 1.08 |
| 10/18/2012 | 1.08 | 1.09 | 1.05 | 1.07 |
| 10/19/2012 | 1.07 | 1.08 | 1.03 | 1.04 |
| 10/22/2012 | 1.04 | 1.06 | 1.03 | 1.04 |
| 10/23/2012 | 1.05 | 1.05 | 1 | 1.01 |
| 10/24/2012 | 1.01 | 1.02 | 1 | 1.01 |
| 10/25/2012 | 1.02 | 1.03 | 1.01 | 1.02 |
| 10/26/2012 | 1.02 | 1.03 | 1.01 | 1.02 |
| 10/29/2012 | 1.01 | 1.01 | 0.982 | 1 |
| 10/30/2012 | 1 | 1.02 | 0.9995 | 1 |
| 10/31/2012 | 1.01 | 1.02 | 0.99 | 1 |
| 11/01/2012 | 1.01 | 1.01 | 0.99 | 1 |
| 11/02/2012 | 0.9965 | 1 | 0.985 | 0.9995 |
| 11/05/2012 | 1 | 1 | 0.98 | 0.99 |
| 11/06/2012 | 0.9975 | 0.9975 | 0.986 | 0.9865 |
| 11/07/2012 | 0.994 | 0.998 | 0.9755 | 0.98 |
| 11/08/2012 | 0.981 | 0.988 | 0.954 | 0.964 |
| 11/09/2012 | 0.96 | 0.969 | 0.937 | 0.952 |
| 11/12/2012 | 0.97 | 0.9795 | 0.928 | 0.928 |
| 11/13/2012 | 0.931 | 0.945 | 0.906 | 0.9275 |
| 11/14/2012 | 0.9295 | 0.9435 | 0.888 | 0.8955 |
| 11/15/2012 | 0.9 | 0.916 | 0.8765 | 0.885 |
| 11/16/2012 | 0.884 | 0.89 | 0.8455 | 0.8665 |
| 11/19/2012 | 0.8705 | 0.887 | 0.853 | 0.8565 |
| 11/20/2012 | 0.857 | 0.872 | 0.846 | 0.85 |
| 11/21/2012 | 0.8495 | 0.865 | 0.836 | 0.8565 |
| 11/22/2012 | 0.856 | 0.919 | 0.856 | 0.901 |
| 11/23/2012 | 0.907 | 0.916 | 0.8785 | 0.905 |
| 11/26/2012 | 0.9 | 0.9195 | 0.8855 | 0.8855 |
| 11/27/2012 | 0.8885 | 0.8945 | 0.8585 | 0.867 |
| 11/28/2012 | 0.8635 | 0.8955 | 0.858 | 0.8915 |
| 11/29/2012 | 0.9075 | 0.944 | 0.9005 | 0.931 |
| 11/30/2012 | 0.934 | 0.966 | 0.925 | 0.9505 |
| 12/03/2012 | 0.9595 | 0.965 | 0.924 | 0.926 |
| 12/04/2012 | 0.943 | 0.946 | 0.9225 | 0.9375 |
| 12/05/2012 | 0.946 | 0.949 | 0.936 | 0.94 |
| 12/06/2012 | 0.9415 | 0.962 | 0.935 | 0.94 |
| 12/07/2012 | 0.948 | 0.948 | 0.922 | 0.936 |
| 12/10/2012 | 0.92 | 0.921 | 0.8755 | 0.8865 |
| 12/11/2012 | 0.8855 | 0.9035 | 0.875 | 0.903 |
| 12/12/2012 | 0.903 | 0.918 | 0.895 | 0.906 |
| 12/13/2012 | 0.905 | 0.955 | 0.905 | 0.95 |
| 12/14/2012 | 0.952 | 0.98 | 0.943 | 0.974 |
| 12/17/2012 | 0.99 | 0.99 | 0.97 | 0.98 |
| 12/18/2012 | 0.985 | 1.01 | 0.9695 | 1 |
| 12/19/2012 | 1.01 | 1.03 | 0.987 | 0.996 |
| 12/20/2012 | 0.9925 | 1.01 | 0.9825 | 0.992 |
| 12/21/2012 | 0.985 | 0.994 | 0.95 | 0.96 |
| 12/27/2012 | 0.9535 | 0.9655 | 0.95 | 0.95 |
| 12/28/2012 | 0.95 | 0.9565 | 0.9455 | 0.949 |