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

2016 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 1.7497

CLOSE 1.7481

Low

LOW 1.25

High

HIGH 2.34

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	2.33	2.34	2.26	2.26
01/05/2016	2.3	2.3	2.24	2.25
01/06/2016	2.26	2.26	2.19	2.2
01/07/2016	2.16	2.18	2.12	2.16
01/08/2016	2.17	2.2	2.13	2.13
01/11/2016	2.14	2.18	2.12	2.14
01/12/2016	2.15	2.18	2.14	2.17
01/13/2016	2.18	2.22	2.17	2.18
01/14/2016	2.15	2.16	2.12	2.13
01/15/2016	2.11	2.13	2.05	2.09
01/18/2016	2.09	2.1	2.03	2.04
01/19/2016	2.06	2.08	1.98	2.01
01/20/2016	1.98	2	1.96	1.96
01/21/2016	1.96	2.04	1.96	2.04
01/22/2016	2.09	2.09	2.04	2.05
01/25/2016	2.07	2.07	2	2.01
01/26/2016	1.99	2.03	1.97	2
01/27/2016	2	2.02	1.96	1.98
01/28/2016	1.97	2	1.89	1.9
01/29/2016	1.94	1.95	1.88	1.95
02/01/2016	1.97	1.97	1.9	1.91
02/02/2016	1.92	1.92	1.84	1.85
02/03/2016	1.84	1.87	1.78	1.79
02/04/2016	1.81	1.82	1.76	1.8
02/05/2016	1.79	1.81	1.73	1.73
02/08/2016	1.74	1.76	1.63	1.63
02/09/2016	1.62	1.67	1.57	1.58
02/10/2016	1.61	1.72	1.6	1.67
02/11/2016	1.63	1.64	1.55	1.55
02/12/2016	1.64	1.8	1.63	1.72
02/15/2016	1.86	1.89	1.8	1.82
02/16/2016	1.86	1.86	1.77	1.8
02/17/2016	1.82	1.89	1.8	1.86
02/18/2016	1.88	1.89	1.84	1.84
02/19/2016	1.84	1.85	1.78	1.82
02/22/2016	1.84	1.88	1.84	1.88
02/23/2016	1.87	1.89	1.84	1.84
02/24/2016	1.84	1.86	1.81	1.82
02/25/2016	1.84	1.87	1.84	1.86
02/26/2016	1.88	1.9	1.87	1.9
02/29/2016	1.89	1.9	1.85	1.9
03/01/2016	1.9	1.96	1.88	1.95
03/02/2016	1.96	1.99	1.96	1.99
03/03/2016	2	2	1.94	1.96
03/04/2016	1.98	1.98	1.93	1.94
03/07/2016	1.93	1.96	1.88	1.88
03/08/2016	1.88	1.93	1.86	1.91
03/09/2016	1.9	1.94	1.9	1.92
03/10/2016	1.93	1.98	1.9	1.9
03/11/2016	1.94	2.02	1.94	2.02
03/14/2016	2.03	2.06	2.01	2.03
03/15/2016	2.02	2.05	2	2.01
03/16/2016	2.02	2.05	2	2.03
03/17/2016	2.05	2.05	2	2.03
03/18/2016	2.04	2.04	2.01	2.03
03/21/2016	2.02	2.05	2.01	2.03
03/22/2016	2.02	2.04	2	2.04
03/23/2016	2.04	2.09	2.01	2.02
03/24/2016	2.02	2.04	2	2
03/29/2016	2.02	2.05	2	2.02
03/30/2016	2.03	2.05	2.03	2.04
03/31/2016	2.03	2.05	2	2.03
04/01/2016	2.01	2.03	2	2.01
04/04/2016	2	2.03	1.99	2.01
04/05/2016	2	2.01	1.96	1.96
04/06/2016	1.97	1.99	1.95	1.97
04/07/2016	1.97	2.01	1.96	1.97
04/08/2016	1.99	2.04	1.99	2.02
04/11/2016	2.01	2.03	1.97	1.99
04/12/2016	1.98	2	1.92	1.93
04/13/2016	1.95	2.02	1.94	2.02
04/14/2016	2.02	2.03	1.98	2.03
04/15/2016	2.03	2.03	2	2.01
04/18/2016	1.99	2.05	1.98	2.04
04/19/2016	2.05	2.07	2.02	2.04
04/20/2016	2.02	2.03	2	2.02
04/21/2016	2.03	2.05	2.01	2.04
04/22/2016	2.02	2.06	2.02	2.05
04/25/2016	2.05	2.06	2.01	2.01
04/26/2016	2.03	2.07	2.03	2.05
04/27/2016	2.05	2.06	2.03	2.05
04/28/2016	2.04	2.07	2.03	2.06
04/29/2016	2.05	2.08	2.04	2.04
05/02/2016	2.05	2.05	2.01	2.03
05/03/2016	2.03	2.03	1.97	1.97
05/04/2016	1.97	1.99	1.96	1.99
05/05/2016	1.99	2.01	1.96	1.98
05/06/2016	1.98	1.99	1.94	1.96
05/09/2016	1.98	1.98	1.93	1.94
05/10/2016	1.96	1.98	1.93	1.94
05/11/2016	1.94	1.95	1.89	1.91
05/12/2016	1.9	1.93	1.85	1.88
05/13/2016	1.88	1.89	1.79	1.83
05/16/2016	1.84	1.84	1.8	1.82
05/17/2016	1.84	1.86	1.8	1.82
05/18/2016	1.82	1.85	1.8	1.84
05/19/2016	1.83	1.86	1.82	1.85
05/20/2016	1.86	1.86	1.82	1.85
05/23/2016	1.74	1.75	1.69	1.7
05/24/2016	1.69	1.76	1.68	1.73
05/25/2016	1.75	1.79	1.74	1.79
05/26/2016	1.79	1.8	1.76	1.78
05/27/2016	1.78	1.8	1.77	1.79
05/30/2016	1.79	1.81	1.79	1.8
05/31/2016	1.79	1.82	1.78	1.8
06/01/2016	1.8	1.8	1.76	1.77
06/02/2016	1.77	1.8	1.77	1.78
06/03/2016	1.79	1.79	1.71	1.71
06/06/2016	1.71	1.72	1.68	1.71
06/07/2016	1.72	1.75	1.71	1.72
06/08/2016	1.71	1.72	1.7	1.72
06/09/2016	1.71	1.71	1.69	1.69
06/10/2016	1.68	1.69	1.6	1.61
06/13/2016	1.59	1.59	1.54	1.56
06/14/2016	1.55	1.57	1.49	1.5
06/15/2016	1.52	1.54	1.48	1.49
06/16/2016	1.47	1.47	1.41	1.44
06/17/2016	1.45	1.52	1.45	1.5
06/20/2016	1.53	1.58	1.53	1.57
06/21/2016	1.58	1.61	1.56	1.58
06/22/2016	1.58	1.6	1.56	1.57
06/23/2016	1.59	1.64	1.55	1.64
06/24/2016	1.4	1.53	1.36	1.47
06/27/2016	1.48	1.52	1.38	1.38
06/28/2016	1.45	1.48	1.41	1.42
06/29/2016	1.44	1.46	1.36	1.37
06/30/2016	1.37	1.37	1.31	1.35
07/01/2016	1.38	1.41	1.35	1.4
07/04/2016	1.41	1.41	1.35	1.36
07/05/2016	1.36	1.37	1.3	1.3
07/06/2016	1.3	1.32	1.25	1.26
07/07/2016	1.28	1.31	1.25	1.26
07/08/2016	1.25	1.39	1.25	1.38
07/11/2016	1.39	1.43	1.36	1.41
07/12/2016	1.42	1.5	1.42	1.47
07/13/2016	1.47	1.49	1.41	1.42
07/14/2016	1.45	1.47	1.44	1.47
07/15/2016	1.45	1.48	1.44	1.47
07/18/2016	1.46	1.51	1.46	1.49
07/19/2016	1.5	1.51	1.45	1.46
07/20/2016	1.47	1.49	1.45	1.46
07/21/2016	1.48	1.49	1.45	1.47
07/22/2016	1.46	1.48	1.45	1.45
07/25/2016	1.45	1.48	1.45	1.47
07/26/2016	1.48	1.49	1.44	1.48
07/27/2016	1.48	1.53	1.48	1.51
07/28/2016	1.51	1.52	1.48	1.49
07/29/2016	1.5	1.54	1.49	1.5
08/01/2016	1.52	1.53	1.46	1.48
08/02/2016	1.47	1.48	1.4	1.4
08/03/2016	1.4	1.43	1.38	1.43
08/04/2016	1.44	1.46	1.42	1.42
08/05/2016	1.41	1.47	1.4	1.46
08/08/2016	1.47	1.52	1.47	1.52
08/09/2016	1.51	1.53	1.5	1.53
08/10/2016	1.52	1.55	1.5	1.53
08/11/2016	1.52	1.54	1.51	1.54
08/12/2016	1.53	1.54	1.52	1.53
08/16/2016	1.52	1.54	1.5	1.5
08/17/2016	1.5	1.5	1.47	1.47
08/18/2016	1.47	1.48	1.45	1.47
08/19/2016	1.46	1.47	1.41	1.41
08/22/2016	1.42	1.47	1.42	1.43
08/23/2016	1.43	1.48	1.42	1.48
08/24/2016	1.47	1.48	1.45	1.46
08/25/2016	1.46	1.46	1.43	1.44
08/26/2016	1.44	1.45	1.41	1.44
08/29/2016	1.43	1.45	1.41	1.42
08/30/2016	1.42	1.48	1.42	1.47
08/31/2016	1.47	1.51	1.46	1.5
09/01/2016	1.5	1.53	1.48	1.49
09/02/2016	1.5	1.53	1.48	1.52
09/05/2016	1.53	1.54	1.52	1.53
09/06/2016	1.53	1.57	1.52	1.55
09/07/2016	1.55	1.57	1.52	1.56
09/08/2016	1.55	1.58	1.53	1.57
09/09/2016	1.57	1.6	1.55	1.57
09/12/2016	1.55	1.55	1.51	1.52
09/13/2016	1.54	1.54	1.49	1.49
09/14/2016	1.51	1.52	1.47	1.47
09/15/2016	1.47	1.51	1.47	1.5
09/16/2016	1.49	1.5	1.43	1.44
09/19/2016	1.45	1.48	1.44	1.48
09/20/2016	1.47	1.48	1.44	1.45
09/21/2016	1.47	1.49	1.46	1.47
09/22/2016	1.49	1.5	1.47	1.47
09/23/2016	1.47	1.47	1.45	1.46
09/26/2016	1.45	1.46	1.41	1.43
09/27/2016	1.44	1.44	1.39	1.41
09/28/2016	1.41	1.45	1.41	1.44
09/29/2016	1.45	1.46	1.41	1.42
09/30/2016	1.39	1.45	1.37	1.45
10/03/2016	1.45	1.46	1.42	1.44
10/04/2016	1.45	1.46	1.43	1.44
10/05/2016	1.42	1.49	1.42	1.49
10/06/2016	1.48	1.5	1.45	1.48
10/07/2016	1.5	1.51	1.47	1.49
10/10/2016	1.5	1.52	1.47	1.52
10/11/2016	1.52	1.53	1.5	1.51
10/12/2016	1.5	1.53	1.49	1.52
10/13/2016	1.5	1.5	1.44	1.45
10/14/2016	1.45	1.53	1.45	1.53
10/17/2016	1.52	1.59	1.52	1.57
10/18/2016	1.58	1.63	1.58	1.62
10/19/2016	1.62	1.65	1.61	1.64
10/20/2016	1.64	1.66	1.63	1.66
10/21/2016	1.67	1.68	1.64	1.66
10/24/2016	1.66	1.72	1.65	1.69
10/25/2016	1.68	1.7	1.67	1.69
10/26/2016	1.69	1.74	1.69	1.72
10/27/2016	1.72	1.75	1.71	1.74
10/28/2016	1.74	1.75	1.7	1.74
10/31/2016	1.72	1.74	1.7	1.74
11/01/2016	1.74	1.76	1.72	1.73
11/02/2016	1.7	1.71	1.67	1.68
11/03/2016	1.68	1.7	1.66	1.67
11/04/2016	1.67	1.67	1.62	1.63
11/07/2016	1.66	1.68	1.65	1.68
11/08/2016	1.68	1.7	1.66	1.69
11/09/2016	1.59	1.69	1.59	1.68
11/10/2016	1.69	1.76	1.69	1.72
11/11/2016	1.74	1.8	1.71	1.79
11/14/2016	1.8	1.84	1.79	1.82
11/15/2016	1.83	1.84	1.77	1.84
11/16/2016	1.83	1.86	1.81	1.82
11/17/2016	1.81	1.85	1.8	1.82
11/18/2016	1.84	1.84	1.76	1.76
11/21/2016	1.76	1.77	1.72	1.73
11/22/2016	1.75	1.79	1.75	1.79
11/23/2016	1.79	1.8	1.74	1.78
11/24/2016	1.77	1.8	1.75	1.76
11/25/2016	1.74	1.78	1.74	1.76
11/28/2016	1.74	1.75	1.7	1.73
11/29/2016	1.72	1.78	1.71	1.77
11/30/2016	1.78	1.82	1.76	1.8
12/01/2016	1.78	1.82	1.77	1.82
12/02/2016	1.79	1.82	1.79	1.8
12/05/2016	1.75	1.83	1.75	1.82
12/06/2016	1.81	1.9	1.81	1.9
12/07/2016	1.9	1.98	1.9	1.98
12/08/2016	1.97	2.02	1.95	2.01
12/09/2016	2.01	2.02	1.97	2
12/12/2016	2	2.03	1.99	2.02
12/13/2016	2	2.05	2	2.04
12/14/2016	2.02	2.05	2.01	2.02
12/15/2016	2.03	2.06	2.02	2.04
12/16/2016	2.05	2.05	2.02	2.05
12/19/2016	2.01	2.05	2.01	2.03
12/20/2016	2.01	2.05	2.01	2.05
12/21/2016	2.04	2.05	2.02	2.04
12/22/2016	2.02	2.06	2.02	2.02
12/23/2016	2.04	2.05	2.03	2.05
12/27/2016	2.05	2.06	2.04	2.06
12/28/2016	2.05	2.06	2.03	2.04
12/29/2016	2.03	2.05	2.03	2.04
12/30/2016	2.03	2.06	2.03	2.03

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High