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

2018 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 1.9888

CLOSE 1.9883

Low

LOW 1.84

High

HIGH 2.26

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1.95	1.96	1.93	1.95
01/03/2018	1.96	1.96	1.94	1.95
01/04/2018	1.95	1.98	1.95	1.97
01/05/2018	1.97	1.98	1.97	1.98
01/08/2018	1.98	1.99	1.97	1.98
01/09/2018	1.98	2	1.96	2
01/10/2018	1.99	2.03	1.99	2.03
01/11/2018	2.04	2.06	2.03	2.05
01/12/2018	2.06	2.06	2.02	2.03
01/15/2018	2.02	2.05	2.02	2.04
01/16/2018	2.05	2.07	2.04	2.05
01/17/2018	2.05	2.07	2.04	2.05
01/18/2018	2.05	2.06	2.04	2.05
01/19/2018	2.06	2.08	2.05	2.05
01/22/2018	2.05	2.07	2.05	2.07
01/23/2018	2.07	2.08	2.05	2.06
01/24/2018	2.07	2.07	2.05	2.05
01/25/2018	2.05	2.09	2.05	2.09
01/26/2018	2.09	2.11	2.08	2.11
01/29/2018	2.11	2.13	2.11	2.12
01/30/2018	2.1	2.12	2.1	2.1
01/31/2018	2.11	2.11	2.07	2.08
02/01/2018	2.09	2.1	2.05	2.06
02/02/2018	2.05	2.06	2.03	2.03
02/05/2018	2.02	2.05	2.01	2.04
02/06/2018	2	2	1.97	1.98
02/07/2018	1.99	2.01	1.95	2
02/08/2018	1.99	2.01	1.96	1.97
02/09/2018	1.95	2.01	1.95	2
02/12/2018	2.01	2.02	1.99	2
02/13/2018	2	2	1.95	1.96
02/14/2018	1.97	1.98	1.94	1.97
02/15/2018	1.97	2.02	1.97	2.01
02/16/2018	2.02	2.02	2	2.02
02/19/2018	2.03	2.03	2	2.01
02/20/2018	2.01	2.03	2	2.03
02/21/2018	2.03	2.03	2	2.01
02/22/2018	2	2.01	1.95	1.97
02/23/2018	1.98	1.98	1.95	1.98
02/26/2018	1.98	2	1.97	1.98
02/27/2018	1.99	1.99	1.97	1.98
02/28/2018	1.98	2	1.98	1.98
03/01/2018	1.98	1.99	1.96	1.97
03/02/2018	1.97	1.97	1.92	1.93
03/05/2018	1.91	1.92	1.89	1.9
03/06/2018	1.91	1.94	1.91	1.92
03/07/2018	1.94	1.95	1.92	1.95
03/08/2018	1.95	1.98	1.94	1.96
03/09/2018	1.96	1.97	1.94	1.95
03/12/2018	1.96	1.97	1.95	1.96
03/13/2018	1.96	1.99	1.96	1.96
03/14/2018	1.97	1.98	1.94	1.94
03/15/2018	1.95	1.96	1.94	1.96
03/16/2018	1.96	1.98	1.96	1.97
03/19/2018	1.97	1.98	1.96	1.96
03/20/2018	1.96	1.97	1.95	1.97
03/21/2018	1.97	1.97	1.95	1.97
03/22/2018	1.96	1.97	1.93	1.95
03/23/2018	1.95	1.95	1.92	1.93
03/26/2018	1.95	1.95	1.91	1.92
03/27/2018	1.94	1.95	1.92	1.92
03/28/2018	1.92	1.94	1.9	1.93
03/29/2018	1.94	1.95	1.93	1.93
04/03/2018	1.93	1.95	1.91	1.95
04/04/2018	1.96	1.96	1.93	1.96
04/05/2018	1.97	1.99	1.97	1.98
04/06/2018	1.98	2	1.97	1.98
04/09/2018	1.99	2.01	1.98	2
04/10/2018	2.01	2.03	1.99	2.02
04/11/2018	2.02	2.04	2.02	2.02
04/12/2018	2.02	2.06	2.02	2.04
04/13/2018	2.05	2.07	2.04	2.05
04/16/2018	2.06	2.08	2.06	2.07
04/17/2018	2.07	2.09	2.07	2.08
04/18/2018	2.08	2.11	2.08	2.1
04/19/2018	2.1	2.12	2.1	2.12
04/20/2018	2.12	2.15	2.12	2.13
04/23/2018	2.13	2.17	2.13	2.17
04/24/2018	2.17	2.19	2.17	2.19
04/25/2018	2.18	2.19	2.18	2.19
04/26/2018	2.18	2.19	2.17	2.18
04/27/2018	2.18	2.21	2.18	2.21
04/30/2018	2.2	2.24	2.2	2.23
05/02/2018	2.24	2.26	2.23	2.25
05/03/2018	2.24	2.25	2.21	2.21
05/04/2018	2.22	2.24	2.21	2.24
05/07/2018	2.24	2.25	2.23	2.24
05/08/2018	2.24	2.25	2.19	2.2
05/09/2018	2.21	2.22	2.2	2.2
05/10/2018	2.2	2.21	2.18	2.18
05/11/2018	2.2	2.21	2.17	2.18
05/14/2018	2.2	2.2	2.17	2.18
05/15/2018	2.14	2.16	2.11	2.14
05/16/2018	2.13	2.14	2.1	2.11
05/17/2018	2.12	2.13	2.1	2.13
05/18/2018	2.14	2.15	2.1	2.1
05/21/2018	1.96	1.99	1.95	1.96
05/22/2018	1.96	1.98	1.94	1.96
05/23/2018	1.95	1.95	1.91	1.93
05/24/2018	1.94	1.94	1.9	1.91
05/25/2018	1.91	1.93	1.89	1.9
05/28/2018	1.91	1.94	1.88	1.91
05/29/2018	1.88	1.91	1.86	1.89
05/30/2018	1.9	2.02	1.89	1.97
05/31/2018	1.97	1.99	1.88	1.88
06/01/2018	1.94	1.96	1.91	1.93
06/04/2018	1.94	1.94	1.89	1.89
06/05/2018	1.88	1.9	1.87	1.87
06/06/2018	1.88	1.89	1.85	1.87
06/07/2018	1.88	1.89	1.86	1.88
06/08/2018	1.86	1.87	1.84	1.84
06/11/2018	1.85	1.9	1.85	1.9
06/12/2018	1.9	1.9	1.86	1.87
06/13/2018	1.87	1.91	1.87	1.89
06/14/2018	1.89	1.9	1.87	1.89
06/15/2018	1.88	1.88	1.85	1.87
06/18/2018	1.87	1.9	1.87	1.89
06/19/2018	1.87	1.91	1.86	1.9
06/20/2018	1.91	1.93	1.9	1.9
06/21/2018	1.91	1.92	1.86	1.87
06/22/2018	1.87	1.9	1.86	1.89
06/25/2018	1.88	1.88	1.84	1.84
06/26/2018	1.85	1.88	1.84	1.87
06/27/2018	1.87	1.93	1.84	1.92
06/28/2018	1.91	1.94	1.88	1.9
06/29/2018	1.91	1.94	1.89	1.89
07/02/2018	1.89	1.91	1.87	1.9
07/03/2018	1.9	1.96	1.89	1.96
07/04/2018	1.96	1.98	1.95	1.97
07/05/2018	1.97	1.99	1.95	1.95
07/06/2018	1.95	2.04	1.94	2.01
07/09/2018	2.01	2.04	2	2.01
07/10/2018	2	2.01	1.97	1.98
07/11/2018	1.98	1.98	1.95	1.95
07/12/2018	1.96	1.97	1.93	1.93
07/13/2018	1.94	1.96	1.93	1.93
07/16/2018	1.94	1.95	1.93	1.94
07/17/2018	1.94	1.96	1.94	1.95
07/18/2018	1.96	1.96	1.94	1.94
07/19/2018	1.94	1.96	1.91	1.92
07/20/2018	1.91	1.92	1.89	1.91
07/23/2018	1.91	1.92	1.9	1.9
07/24/2018	1.92	1.93	1.92	1.93
07/25/2018	1.92	1.95	1.9	1.9
07/26/2018	1.91	1.92	1.9	1.91
07/27/2018	1.9	1.92	1.9	1.92
07/30/2018	1.9	1.94	1.9	1.93
07/31/2018	1.92	1.95	1.92	1.95
08/01/2018	1.96	1.97	1.94	1.95
08/02/2018	1.94	1.95	1.89	1.89
08/03/2018	1.9	1.9	1.87	1.88
08/06/2018	1.89	1.89	1.87	1.88
08/07/2018	1.88	1.89	1.87	1.88
08/08/2018	1.89	1.9	1.88	1.88
08/09/2018	1.88	1.91	1.87	1.88
08/10/2018	1.9	1.94	1.86	1.86
08/13/2018	1.85	1.88	1.84	1.87
08/14/2018	1.88	1.92	1.88	1.91
08/16/2018	1.91	1.95	1.91	1.94
08/17/2018	1.92	1.95	1.9	1.9
08/20/2018	1.9	1.92	1.88	1.9
08/21/2018	1.89	1.93	1.89	1.93
08/22/2018	1.93	1.97	1.92	1.97
08/23/2018	1.96	1.99	1.94	1.97
08/24/2018	1.96	1.98	1.96	1.96
08/27/2018	1.96	1.97	1.95	1.97
08/28/2018	1.98	1.98	1.94	1.96
08/29/2018	1.97	1.97	1.94	1.97
08/30/2018	1.97	1.97	1.94	1.94
08/31/2018	1.95	1.95	1.93	1.93
09/03/2018	1.92	1.95	1.92	1.95
09/04/2018	1.95	1.98	1.95	1.97
09/05/2018	1.97	2.02	1.97	2
09/06/2018	1.99	2.01	1.98	1.99
09/07/2018	1.99	2.01	1.98	1.99
09/10/2018	1.98	2.04	1.98	2.02
09/11/2018	2.02	2.03	1.99	2.02
09/12/2018	2.03	2.03	1.98	2.01
09/13/2018	2.01	2.03	2	2.01
09/14/2018	2.02	2.02	2	2
09/17/2018	1.99	2.05	1.99	2.05
09/18/2018	2.05	2.08	2.04	2.08
09/19/2018	2.08	2.08	2.05	2.07
09/20/2018	2.07	2.09	2.07	2.08
09/21/2018	2.09	2.11	2.07	2.1
09/24/2018	2.08	2.12	2.08	2.1
09/25/2018	2.11	2.13	2.1	2.12
09/26/2018	2.13	2.14	2.12	2.13
09/27/2018	2.13	2.14	2.08	2.14
09/28/2018	2.09	2.1	2.01	2.03
10/01/2018	2.01	2.07	2.01	2.02
10/02/2018	2	2.02	1.98	1.99
10/03/2018	2	2.02	1.99	2.01
10/04/2018	2.02	2.06	2	2.05
10/05/2018	2.04	2.07	2.03	2.04
10/08/2018	2.03	2.03	1.96	1.96
10/09/2018	1.96	1.98	1.94	1.97
10/10/2018	1.95	2.02	1.95	1.99
10/11/2018	1.97	1.97	1.91	1.91
10/12/2018	1.92	1.93	1.91	1.92
10/15/2018	1.91	1.93	1.9	1.91
10/16/2018	1.91	1.93	1.9	1.92
10/17/2018	1.93	1.94	1.9	1.9
10/18/2018	1.9	1.92	1.89	1.89
10/19/2018	1.89	1.91	1.86	1.9
10/22/2018	1.93	1.94	1.88	1.88
10/23/2018	1.87	1.9	1.87	1.89
10/24/2018	1.89	1.91	1.86	1.86
10/25/2018	1.87	1.89	1.86	1.89
10/26/2018	1.87	1.89	1.85	1.89
10/29/2018	1.91	1.95	1.9	1.94
10/30/2018	1.95	1.96	1.91	1.92
10/31/2018	1.95	1.95	1.91	1.93
11/01/2018	1.94	1.97	1.93	1.94
11/02/2018	1.96	1.97	1.95	1.97
11/05/2018	1.98	1.98	1.96	1.98
11/06/2018	1.98	1.98	1.95	1.98
11/07/2018	1.98	2.01	1.98	2
11/08/2018	2.01	2.02	2	2.01
11/09/2018	2.03	2.04	2	2.03
11/12/2018	2.04	2.08	2.03	2.07
11/13/2018	2.06	2.08	2.05	2.07
11/14/2018	2.06	2.07	2.03	2.06
11/15/2018	2.06	2.07	2.01	2.02
11/16/2018	2.04	2.05	2.02	2.02
11/19/2018	2.02	2.06	2.02	2.04
11/20/2018	2.04	2.05	2.01	2.01
11/21/2018	2.02	2.03	2	2.03
11/22/2018	2.01	2.02	1.99	2
11/23/2018	2	2.02	1.99	2
11/26/2018	2	2.05	2	2.05
11/27/2018	2.05	2.08	2.03	2.06
11/28/2018	2.06	2.08	2.06	2.08
11/29/2018	2.08	2.09	2.03	2.04
11/30/2018	2.04	2.06	2	2.06
12/03/2018	2.09	2.09	2.05	2.06
12/04/2018	2.05	2.06	2.04	2.05
12/05/2018	2.04	2.07	2.02	2.06
12/06/2018	2.06	2.06	1.97	1.97
12/07/2018	2	2.01	1.97	2
12/10/2018	1.98	2	1.95	1.95
12/11/2018	1.96	1.98	1.95	1.95
12/12/2018	1.95	1.97	1.95	1.97
12/13/2018	1.99	1.99	1.96	1.97
12/14/2018	1.97	1.98	1.95	1.98
12/17/2018	1.98	1.98	1.93	1.94
12/18/2018	1.94	1.95	1.93	1.94
12/19/2018	1.96	1.97	1.94	1.97
12/20/2018	1.95	1.96	1.94	1.94
12/21/2018	1.93	1.94	1.9	1.93
12/27/2018	1.93	1.94	1.9	1.92
12/28/2018	1.93	1.99	1.92	1.98

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High