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

2019 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 2.355

CLOSE 2.358

Low

LOW 1.92

High

HIGH 2.79

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	1.98	1.99	1.92	1.98
01/03/2019	1.97	2.04	1.97	2.03
01/04/2019	2.04	2.06	2.02	2.05
01/07/2019	2.05	2.08	2.05	2.08
01/08/2019	2.07	2.09	2.05	2.07
01/09/2019	2.08	2.11	2.06	2.1
01/10/2019	2.09	2.12	2.09	2.12
01/11/2019	2.13	2.16	2.13	2.14
01/14/2019	2.12	2.16	2.11	2.16
01/15/2019	2.16	2.18	2.09	2.11
01/16/2019	2.12	2.16	2.11	2.16
01/17/2019	2.16	2.19	2.15	2.19
01/18/2019	2.19	2.21	2.19	2.19
01/21/2019	2.18	2.2	2.17	2.2
01/22/2019	2.19	2.2	2.18	2.18
01/23/2019	2.17	2.21	2.17	2.19
01/24/2019	2.21	2.23	2.19	2.22
01/25/2019	2.23	2.26	2.22	2.25
01/28/2019	2.24	2.25	2.22	2.23
01/29/2019	2.21	2.24	2.19	2.23
01/30/2019	2.23	2.23	2.21	2.22
01/31/2019	2.22	2.24	2.17	2.18
02/01/2019	2.18	2.2	2.15	2.17
02/04/2019	2.16	2.19	2.15	2.17
02/05/2019	2.17	2.19	2.16	2.18
02/06/2019	2.17	2.18	2.16	2.18
02/07/2019	2.17	2.17	2.12	2.13
02/08/2019	2.12	2.13	2.04	2.06
02/11/2019	2.06	2.1	2.06	2.09
02/12/2019	2.11	2.13	2.1	2.13
02/13/2019	2.14	2.18	2.13	2.17
02/14/2019	2.18	2.18	2.13	2.13
02/15/2019	2.12	2.18	2.11	2.17
02/18/2019	2.17	2.18	2.16	2.17
02/19/2019	2.17	2.17	2.14	2.16
02/20/2019	2.17	2.18	2.15	2.17
02/21/2019	2.18	2.19	2.16	2.18
02/22/2019	2.18	2.19	2.17	2.17
02/25/2019	2.18	2.19	2.17	2.18
02/26/2019	2.17	2.19	2.17	2.19
02/27/2019	2.18	2.19	2.17	2.18
02/28/2019	2.17	2.2	2.17	2.2
03/01/2019	2.2	2.22	2.2	2.21
03/04/2019	2.21	2.22	2.2	2.21
03/05/2019	2.21	2.23	2.21	2.23
03/06/2019	2.23	2.24	2.22	2.23
03/07/2019	2.23	2.24	2.21	2.22
03/08/2019	2.2	2.22	2.19	2.21
03/11/2019	2.22	2.25	2.21	2.25
03/12/2019	2.25	2.27	2.24	2.25
03/13/2019	2.25	2.27	2.25	2.27
03/14/2019	2.27	2.28	2.26	2.28
03/15/2019	2.29	2.32	2.29	2.32
03/18/2019	2.32	2.36	2.32	2.36
03/19/2019	2.37	2.38	2.35	2.36
03/20/2019	2.35	2.38	2.35	2.38
03/21/2019	2.38	2.39	2.36	2.38
03/22/2019	2.39	2.39	2.35	2.37
03/25/2019	2.35	2.39	2.34	2.38
03/26/2019	2.38	2.4	2.37	2.4
03/27/2019	2.4	2.42	2.38	2.4
03/28/2019	2.4	2.41	2.38	2.38
03/29/2019	2.41	2.41	2.38	2.4
04/01/2019	2.41	2.43	2.41	2.42
04/02/2019	2.42	2.43	2.39	2.4
04/03/2019	2.4	2.44	2.4	2.43
04/04/2019	2.43	2.44	2.4	2.42
04/05/2019	2.42	2.45	2.42	2.44
04/08/2019	2.43	2.45	2.42	2.44
04/09/2019	2.45	2.45	2.41	2.41
04/10/2019	2.41	2.42	2.4	2.41
04/11/2019	2.4	2.42	2.39	2.41
04/12/2019	2.4	2.42	2.4	2.42
04/15/2019	2.42	2.43	2.4	2.42
04/16/2019	2.42	2.43	2.41	2.42
04/17/2019	2.42	2.45	2.41	2.44
04/18/2019	2.44	2.45	2.42	2.44
04/23/2019	2.44	2.45	2.42	2.43
04/24/2019	2.43	2.43	2.4	2.42
04/25/2019	2.41	2.44	2.41	2.44
04/26/2019	2.44	2.44	2.42	2.43
04/29/2019	2.42	2.44	2.42	2.44
04/30/2019	2.44	2.45	2.43	2.44
05/02/2019	2.44	2.47	2.43	2.45
05/03/2019	2.45	2.46	2.44	2.45
05/06/2019	2.42	2.43	2.4	2.41
05/07/2019	2.42	2.43	2.37	2.37
05/08/2019	2.36	2.38	2.35	2.37
05/09/2019	2.37	2.38	2.33	2.34
05/10/2019	2.36	2.46	2.36	2.43
05/13/2019	2.42	2.43	2.4	2.41
05/14/2019	2.41	2.47	2.41	2.47
05/15/2019	2.47	2.48	2.42	2.44
05/16/2019	2.44	2.49	2.43	2.49
05/17/2019	2.49	2.49	2.44	2.46
05/20/2019	2.32	2.37	2.31	2.32
05/21/2019	2.32	2.33	2.3	2.3
05/22/2019	2.29	2.33	2.29	2.29
05/23/2019	2.29	2.29	2.22	2.22
05/24/2019	2.23	2.3	2.23	2.29
05/27/2019	2.29	2.33	2.26	2.27
05/28/2019	2.28	2.28	2.21	2.24
05/29/2019	2.21	2.23	2.17	2.18
05/30/2019	2.2	2.22	2.19	2.19
05/31/2019	2.18	2.2	2.17	2.18
06/03/2019	2.17	2.17	2.15	2.16
06/04/2019	2.15	2.21	2.15	2.2
06/05/2019	2.21	2.22	2.18	2.18
06/06/2019	2.17	2.21	2.17	2.18
06/07/2019	2.19	2.2	2.18	2.19
06/10/2019	2.18	2.2	2.18	2.2
06/11/2019	2.2	2.21	2.2	2.2
06/12/2019	2.2	2.2	2.18	2.18
06/13/2019	2.18	2.23	2.18	2.22
06/14/2019	2.22	2.22	2.17	2.18
06/17/2019	2.17	2.19	2.15	2.17
06/18/2019	2.16	2.19	2.13	2.18
06/19/2019	2.18	2.23	2.18	2.22
06/20/2019	2.22	2.26	2.22	2.23
06/21/2019	2.23	2.25	2.23	2.24
06/24/2019	2.23	2.27	2.23	2.27
06/25/2019	2.27	2.27	2.25	2.26
06/26/2019	2.26	2.27	2.24	2.26
06/27/2019	2.28	2.28	2.23	2.24
06/28/2019	2.24	2.26	2.23	2.26
07/01/2019	2.29	2.3	2.28	2.3
07/02/2019	2.3	2.31	2.28	2.3
07/03/2019	2.3	2.33	2.3	2.33
07/04/2019	2.34	2.36	2.33	2.35
07/05/2019	2.34	2.36	2.34	2.34
07/08/2019	2.34	2.36	2.31	2.32
07/09/2019	2.32	2.35	2.32	2.33
07/10/2019	2.33	2.37	2.33	2.36
07/11/2019	2.36	2.39	2.36	2.37
07/12/2019	2.37	2.38	2.36	2.37
07/15/2019	2.37	2.39	2.37	2.38
07/16/2019	2.38	2.39	2.37	2.38
07/17/2019	2.37	2.4	2.37	2.39
07/18/2019	2.37	2.4	2.37	2.39
07/19/2019	2.4	2.41	2.34	2.35
07/22/2019	2.35	2.42	2.35	2.42
07/23/2019	2.42	2.44	2.4	2.4
07/24/2019	2.4	2.42	2.4	2.4
07/25/2019	2.41	2.44	2.39	2.4
07/26/2019	2.4	2.41	2.39	2.41
07/29/2019	2.4	2.42	2.38	2.38
07/30/2019	2.38	2.38	2.34	2.34
07/31/2019	2.33	2.36	2.31	2.36
08/01/2019	2.34	2.41	2.34	2.41
08/02/2019	2.41	2.41	2.36	2.36
08/05/2019	2.35	2.35	2.3	2.31
08/06/2019	2.29	2.31	2.28	2.28
08/07/2019	2.28	2.31	2.26	2.28
08/08/2019	2.31	2.32	2.28	2.3
08/09/2019	2.27	2.29	2.25	2.27
08/12/2019	2.27	2.29	2.24	2.24
08/13/2019	2.23	2.28	2.22	2.27
08/14/2019	2.27	2.28	2.21	2.22
08/16/2019	2.22	2.23	2.2	2.21
08/19/2019	2.23	2.26	2.22	2.26
08/20/2019	2.25	2.28	2.25	2.27
08/21/2019	2.27	2.32	2.25	2.31
08/22/2019	2.3	2.31	2.29	2.3
08/23/2019	2.31	2.32	2.28	2.28
08/26/2019	2.28	2.28	2.25	2.28
08/27/2019	2.28	2.29	2.26	2.29
08/28/2019	2.28	2.29	2.25	2.27
08/29/2019	2.27	2.33	2.26	2.32
08/30/2019	2.32	2.33	2.29	2.3
09/02/2019	2.29	2.35	2.29	2.31
09/03/2019	2.31	2.33	2.29	2.3
09/04/2019	2.33	2.35	2.31	2.32
09/05/2019	2.34	2.34	2.31	2.32
09/06/2019	2.33	2.34	2.32	2.34
09/09/2019	2.34	2.37	2.33	2.36
09/10/2019	2.36	2.41	2.36	2.39
09/11/2019	2.4	2.42	2.39	2.42
09/12/2019	2.44	2.46	2.39	2.42
09/13/2019	2.42	2.44	2.42	2.42
09/16/2019	2.4	2.42	2.38	2.42
09/17/2019	2.4	2.4	2.38	2.4
09/18/2019	2.39	2.42	2.39	2.41
09/19/2019	2.42	2.44	2.4	2.44
09/20/2019	2.44	2.45	2.42	2.42
09/23/2019	2.42	2.42	2.38	2.4
09/24/2019	2.42	2.42	2.39	2.41
09/25/2019	2.4	2.4	2.36	2.4
09/26/2019	2.39	2.42	2.39	2.41
09/27/2019	2.42	2.43	2.4	2.43
09/30/2019	2.41	2.44	2.41	2.44
10/01/2019	2.45	2.47	2.42	2.42
10/02/2019	2.41	2.42	2.37	2.37
10/03/2019	2.37	2.38	2.35	2.37
10/04/2019	2.36	2.38	2.32	2.34
10/07/2019	2.34	2.37	2.33	2.37
10/08/2019	2.36	2.38	2.34	2.36
10/09/2019	2.35	2.39	2.34	2.38
10/10/2019	2.39	2.4	2.36	2.4
10/11/2019	2.41	2.44	2.39	2.44
10/14/2019	2.45	2.45	2.42	2.43
10/15/2019	2.44	2.45	2.42	2.43
10/16/2019	2.43	2.46	2.42	2.45
10/17/2019	2.45	2.49	2.45	2.47
10/18/2019	2.49	2.53	2.47	2.52
10/21/2019	2.51	2.57	2.51	2.52
10/22/2019	2.52	2.53	2.51	2.52
10/23/2019	2.51	2.53	2.5	2.52
10/24/2019	2.52	2.54	2.51	2.53
10/25/2019	2.54	2.54	2.51	2.52
10/28/2019	2.52	2.54	2.51	2.53
10/29/2019	2.54	2.55	2.51	2.54
10/30/2019	2.55	2.55	2.5	2.52
10/31/2019	2.52	2.53	2.5	2.5
11/01/2019	2.5	2.55	2.5	2.54
11/04/2019	2.55	2.57	2.53	2.54
11/05/2019	2.54	2.56	2.54	2.55
11/06/2019	2.56	2.58	2.55	2.57
11/07/2019	2.58	2.61	2.57	2.61
11/08/2019	2.62	2.62	2.56	2.6
11/11/2019	2.61	2.63	2.6	2.62
11/12/2019	2.62	2.66	2.61	2.66
11/13/2019	2.65	2.66	2.62	2.64
11/14/2019	2.64	2.66	2.62	2.63
11/15/2019	2.64	2.66	2.63	2.65
11/18/2019	2.64	2.66	2.59	2.6
11/19/2019	2.61	2.64	2.59	2.59
11/20/2019	2.58	2.6	2.56	2.6
11/21/2019	2.59	2.63	2.57	2.62
11/22/2019	2.62	2.64	2.61	2.62
11/25/2019	2.63	2.64	2.6	2.62
11/26/2019	2.62	2.64	2.6	2.64
11/27/2019	2.63	2.66	2.63	2.65
11/28/2019	2.65	2.66	2.64	2.65
11/29/2019	2.64	2.66	2.64	2.64
12/02/2019	2.64	2.66	2.58	2.58
12/03/2019	2.58	2.6	2.54	2.55
12/04/2019	2.54	2.59	2.53	2.59
12/05/2019	2.58	2.62	2.57	2.58
12/06/2019	2.58	2.62	2.57	2.6
12/09/2019	2.61	2.61	2.56	2.56
12/10/2019	2.55	2.58	2.53	2.56
12/11/2019	2.57	2.58	2.54	2.55
12/12/2019	2.56	2.59	2.54	2.57
12/13/2019	2.6	2.62	2.57	2.6
12/16/2019	2.62	2.66	2.6	2.65
12/17/2019	2.66	2.69	2.64	2.67
12/18/2019	2.68	2.7	2.66	2.67
12/19/2019	2.66	2.71	2.65	2.71
12/20/2019	2.73	2.79	2.71	2.76
12/23/2019	2.76	2.77	2.67	2.67
12/27/2019	2.68	2.69	2.59	2.62
12/30/2019	2.61	2.62	2.59	2.59

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High