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

2015 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 2.3481

CLOSE 2.3466

Low

LOW 1.88

High

HIGH 2.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	2.24	2.27	2.23	2.24
01/05/2015	2.23	2.26	2.17	2.17
01/06/2015	2.17	2.2	2.16	2.17
01/07/2015	2.18	2.21	2.16	2.17
01/08/2015	2.2	2.21	2.17	2.2
01/09/2015	2.18	2.22	2.11	2.13
01/12/2015	2.13	2.15	2.09	2.12
01/13/2015	2.11	2.2	2.11	2.19
01/14/2015	2.17	2.21	2.15	2.17
01/15/2015	2.19	2.21	2.12	2.19
01/16/2015	2.19	2.25	2.18	2.24
01/19/2015	2.25	2.26	2.23	2.25
01/20/2015	2.25	2.29	2.25	2.28
01/21/2015	2.27	2.28	2.23	2.28
01/22/2015	2.27	2.37	2.27	2.36
01/23/2015	2.36	2.41	2.36	2.4
01/26/2015	2.37	2.46	2.37	2.45
01/27/2015	2.45	2.47	2.43	2.46
01/28/2015	2.47	2.47	2.43	2.45
01/29/2015	2.45	2.47	2.41	2.43
01/30/2015	2.44	2.48	2.44	2.46
02/02/2015	2.48	2.48	2.44	2.45
02/03/2015	2.47	2.53	2.46	2.51
02/04/2015	2.51	2.52	2.48	2.49
02/05/2015	2.47	2.5	2.46	2.47
02/06/2015	2.46	2.48	2.42	2.46
02/09/2015	2.44	2.45	2.41	2.43
02/10/2015	2.43	2.5	2.43	2.5
02/11/2015	2.52	2.53	2.45	2.46
02/12/2015	2.47	2.51	2.47	2.5
02/13/2015	2.5	2.52	2.49	2.5
02/16/2015	2.48	2.5	2.47	2.49
02/17/2015	2.48	2.5	2.45	2.5
02/18/2015	2.51	2.53	2.49	2.53
02/19/2015	2.52	2.54	2.52	2.54
02/20/2015	2.51	2.54	2.49	2.51
02/23/2015	2.53	2.55	2.52	2.55
02/24/2015	2.55	2.56	2.53	2.55
02/25/2015	2.55	2.57	2.55	2.57
02/26/2015	2.57	2.67	2.56	2.62
02/27/2015	2.63	2.66	2.62	2.63
03/02/2015	2.63	2.66	2.62	2.64
03/03/2015	2.65	2.65	2.59	2.59
03/04/2015	2.6	2.61	2.58	2.61
03/05/2015	2.61	2.63	2.6	2.63
03/06/2015	2.64	2.65	2.63	2.64
03/09/2015	2.63	2.65	2.62	2.64
03/10/2015	2.64	2.65	2.6	2.62
03/11/2015	2.63	2.66	2.62	2.66
03/12/2015	2.66	2.67	2.64	2.65
03/13/2015	2.66	2.66	2.62	2.65
03/16/2015	2.65	2.68	2.64	2.66
03/17/2015	2.66	2.66	2.62	2.66
03/18/2015	2.66	2.67	2.62	2.64
03/19/2015	2.63	2.66	2.63	2.66
03/20/2015	2.66	2.67	2.64	2.65
03/23/2015	2.66	2.68	2.65	2.67
03/24/2015	2.68	2.71	2.66	2.7
03/25/2015	2.7	2.74	2.69	2.71
03/26/2015	2.7	2.71	2.66	2.7
03/27/2015	2.71	2.72	2.68	2.7
03/30/2015	2.71	2.73	2.7	2.7
03/31/2015	2.71	2.72	2.68	2.71
04/01/2015	2.7	2.72	2.7	2.71
04/02/2015	2.72	2.73	2.7	2.72
04/07/2015	2.73	2.76	2.73	2.75
04/08/2015	2.76	2.79	2.75	2.77
04/09/2015	2.79	2.79	2.77	2.79
04/10/2015	2.79	2.8	2.78	2.79
04/13/2015	2.8	2.8	2.79	2.79
04/14/2015	2.79	2.8	2.73	2.77
04/15/2015	2.78	2.8	2.76	2.79
04/16/2015	2.8	2.8	2.73	2.75
04/17/2015	2.74	2.75	2.63	2.65
04/20/2015	2.66	2.68	2.64	2.66
04/21/2015	2.67	2.68	2.59	2.62
04/22/2015	2.62	2.65	2.58	2.61
04/23/2015	2.61	2.62	2.53	2.56
04/24/2015	2.58	2.58	2.53	2.54
04/27/2015	2.54	2.57	2.5	2.57
04/28/2015	2.57	2.58	2.51	2.52
04/29/2015	2.53	2.54	2.47	2.49
04/30/2015	2.5	2.51	2.45	2.51
05/04/2015	2.52	2.52	2.47	2.49
05/05/2015	2.49	2.49	2.36	2.37
05/06/2015	2.38	2.39	2.35	2.38
05/07/2015	2.38	2.41	2.35	2.41
05/08/2015	2.46	2.51	2.46	2.5
05/11/2015	2.5	2.51	2.48	2.49
05/12/2015	2.48	2.48	2.44	2.44
05/13/2015	2.46	2.46	2.41	2.41
05/14/2015	2.4	2.45	2.39	2.45
05/15/2015	2.45	2.45	2.42	2.43
05/18/2015	2.43	2.45	2.4	2.42
05/19/2015	2.43	2.5	2.42	2.5
05/20/2015	2.5	2.5	2.47	2.47
05/21/2015	2.47	2.49	2.46	2.49
05/22/2015	2.49	2.5	2.49	2.49
05/25/2015	2.46	2.49	2.44	2.48
05/26/2015	2.49	2.49	2.46	2.47
05/27/2015	2.49	2.52	2.47	2.51
05/28/2015	2.52	2.54	2.49	2.5
05/29/2015	2.51	2.51	2.47	2.47
06/01/2015	2.49	2.49	2.45	2.47
06/02/2015	2.48	2.48	2.45	2.47
06/03/2015	2.47	2.48	2.45	2.48
06/04/2015	2.47	2.49	2.45	2.47
06/05/2015	2.45	2.46	2.42	2.44
06/08/2015	2.43	2.45	2.4	2.4
06/09/2015	2.4	2.4	2.36	2.4
06/10/2015	2.4	2.47	2.38	2.46
06/11/2015	2.45	2.48	2.43	2.44
06/12/2015	2.43	2.44	2.38	2.4
06/15/2015	2.38	2.38	2.35	2.36
06/16/2015	2.35	2.42	2.32	2.41
06/17/2015	2.41	2.41	2.36	2.36
06/18/2015	2.36	2.39	2.33	2.39
06/19/2015	2.38	2.43	2.37	2.42
06/22/2015	2.28	2.32	2.28	2.32
06/23/2015	2.33	2.35	2.32	2.32
06/24/2015	2.32	2.34	2.29	2.3
06/25/2015	2.29	2.32	2.26	2.27
06/26/2015	2.26	2.34	2.25	2.34
06/29/2015	2.18	2.29	2.16	2.24
06/30/2015	2.23	2.26	2.2	2.22
07/01/2015	2.24	2.3	2.23	2.28
07/02/2015	2.27	2.29	2.2	2.2
07/03/2015	2.2	2.22	2.18	2.2
07/06/2015	2.16	2.17	2.1	2.11
07/07/2015	2.13	2.13	2.04	2.04
07/08/2015	2.04	2.09	2.02	2.09
07/09/2015	2.1	2.17	2.08	2.17
07/10/2015	2.21	2.22	2.18	2.21
07/13/2015	2.22	2.25	2.19	2.25
07/14/2015	2.25	2.25	2.22	2.25
07/15/2015	2.25	2.29	2.25	2.29
07/16/2015	2.3	2.33	2.29	2.33
07/17/2015	2.34	2.35	2.33	2.33
07/20/2015	2.33	2.36	2.33	2.36
07/21/2015	2.36	2.37	2.34	2.34
07/22/2015	2.34	2.36	2.32	2.35
07/23/2015	2.37	2.37	2.34	2.34
07/24/2015	2.34	2.35	2.32	2.32
07/27/2015	2.31	2.33	2.25	2.25
07/28/2015	2.26	2.31	2.25	2.31
07/29/2015	2.31	2.34	2.3	2.33
07/30/2015	2.34	2.38	2.34	2.37
07/31/2015	2.38	2.38	2.34	2.37
08/03/2015	2.37	2.38	2.35	2.36
08/04/2015	2.36	2.37	2.34	2.36
08/05/2015	2.37	2.39	2.36	2.39
08/06/2015	2.39	2.4	2.35	2.35
08/07/2015	2.35	2.35	2.25	2.25
08/10/2015	2.26	2.3	2.25	2.26
08/11/2015	2.26	2.26	2.24	2.25
08/12/2015	2.23	2.23	2.19	2.2
08/13/2015	2.22	2.23	2.19	2.19
08/14/2015	2.23	2.24	2.21	2.22
08/17/2015	2.23	2.24	2.2	2.22
08/18/2015	2.22	2.23	2.21	2.22
08/19/2015	2.21	2.22	2.18	2.18
08/20/2015	2.18	2.2	2.12	2.13
08/21/2015	2.1	2.14	2.07	2.07
08/24/2015	2	2.04	1.93	1.95
08/25/2015	1.99	2.05	1.96	2.04
08/26/2015	2.01	2.05	2	2.02
08/27/2015	2.06	2.1	2.04	2.08
08/28/2015	2.09	2.1	2.04	2.06
08/31/2015	2.07	2.09	2.03	2.04
09/01/2015	2.03	2.04	1.97	1.99
09/02/2015	2	2.02	1.98	2.01
09/03/2015	2.03	2.06	2.01	2.05
09/04/2015	2.03	2.03	1.97	1.97
09/07/2015	2	2	1.97	1.99
09/08/2015	2	2.03	1.99	2.01
09/09/2015	2.06	2.06	2.03	2.03
09/10/2015	2.02	2.02	1.99	2
09/11/2015	2.01	2.02	1.98	1.99
09/14/2015	1.99	2.01	1.98	1.98
09/15/2015	1.98	2.02	1.97	2
09/16/2015	2.02	2.04	2.01	2.03
09/17/2015	2.03	2.05	2.02	2.02
09/18/2015	2.01	2.02	1.97	1.97
09/21/2015	1.97	2	1.96	1.99
09/22/2015	1.99	2	1.94	1.94
09/23/2015	1.95	1.98	1.92	1.92
09/24/2015	1.93	1.96	1.9	1.9
09/25/2015	1.94	1.98	1.93	1.98
09/28/2015	1.98	1.99	1.91	1.91
09/29/2015	1.89	1.94	1.88	1.92
09/30/2015	1.95	1.97	1.94	1.95
10/01/2015	1.97	1.98	1.95	1.97
10/02/2015	1.99	2.02	1.97	2
10/05/2015	2.04	2.09	2.03	2.06
10/06/2015	2.07	2.14	2.06	2.13
10/07/2015	2.14	2.18	2.13	2.13
10/08/2015	2.13	2.16	2.13	2.14
10/09/2015	2.16	2.18	2.15	2.18
10/12/2015	2.18	2.19	2.14	2.16
10/13/2015	2.16	2.16	2.11	2.14
10/14/2015	2.14	2.14	2.12	2.12
10/15/2015	2.14	2.17	2.13	2.16
10/16/2015	2.17	2.18	2.1	2.16
10/19/2015	2.16	2.18	2.15	2.18
10/20/2015	2.17	2.19	2.15	2.16
10/21/2015	2.17	2.18	2.15	2.17
10/22/2015	2.17	2.22	2.16	2.22
10/23/2015	2.23	2.25	2.22	2.23
10/26/2015	2.22	2.24	2.2	2.21
10/27/2015	2.21	2.24	2.2	2.21
10/28/2015	2.21	2.23	2.17	2.18
10/29/2015	2.19	2.19	2.12	2.14
10/30/2015	2.15	2.2	2.15	2.2
11/02/2015	2.19	2.25	2.18	2.24
11/03/2015	2.25	2.28	2.23	2.26
11/04/2015	2.27	2.29	2.25	2.25
11/05/2015	2.25	2.26	2.23	2.26
11/06/2015	2.25	2.34	2.24	2.32
11/09/2015	2.33	2.35	2.29	2.29
11/10/2015	2.29	2.33	2.28	2.33
11/11/2015	2.35	2.37	2.34	2.37
11/12/2015	2.37	2.38	2.29	2.31
11/13/2015	2.3	2.32	2.27	2.3
11/16/2015	2.25	2.32	2.24	2.29
11/17/2015	2.31	2.33	2.3	2.32
11/18/2015	2.32	2.35	2.31	2.34
11/19/2015	2.36	2.36	2.33	2.35
11/20/2015	2.35	2.36	2.32	2.34
11/23/2015	2.35	2.38	2.33	2.37
11/24/2015	2.35	2.38	2.34	2.38
11/25/2015	2.39	2.42	2.37	2.42
11/26/2015	2.42	2.43	2.4	2.42
11/27/2015	2.42	2.43	2.41	2.42
11/30/2015	2.42	2.44	2.4	2.44
12/01/2015	2.44	2.45	2.42	2.42
12/02/2015	2.44	2.45	2.39	2.4
12/03/2015	2.39	2.43	2.36	2.36
12/04/2015	2.35	2.4	2.34	2.39
12/07/2015	2.4	2.42	2.38	2.4
12/08/2015	2.41	2.41	2.35	2.38
12/09/2015	2.39	2.4	2.35	2.37
12/10/2015	2.37	2.39	2.34	2.36
12/11/2015	2.35	2.35	2.27	2.28
12/14/2015	2.28	2.29	2.21	2.21
12/15/2015	2.23	2.28	2.23	2.28
12/16/2015	2.3	2.35	2.28	2.3
12/17/2015	2.34	2.35	2.29	2.3
12/18/2015	2.28	2.31	2.27	2.28
12/21/2015	2.29	2.33	2.28	2.31
12/22/2015	2.32	2.34	2.28	2.32
12/23/2015	2.34	2.35	2.33	2.35
12/28/2015	2.35	2.37	2.35	2.36
12/29/2015	2.38	2.39	2.35	2.38
12/30/2015	2.37	2.38	2.36	2.36
12/31/2015	2.36	2.36	2.36	2.36

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High