Italia markets open in 7 hours 34 minutes

UnipolSai Assicurazioni S.p.A. (US.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,1940-0,0300 (-1,35%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20222,25402,25402,18002,19402,19402.047.034
05 lug 20222,33602,33602,22402,22402,22401.294.167
04 lug 20222,32602,33202,30202,31802,3180774.422
01 lug 20222,26602,33202,26602,30602,30601.032.788
30 giu 20222,32602,33602,28402,28402,28401.575.092
29 giu 20222,34602,36402,32802,33402,3340678.904
28 giu 20222,31802,35402,31802,33802,3380650.248
27 giu 20222,35202,39202,31802,32202,32201.227.973
24 giu 20222,30002,36402,30002,35802,3580954.290
23 giu 20222,30402,32602,29202,29802,2980642.898
22 giu 20222,32402,33602,30602,31202,3120832.702
21 giu 20222,35802,38202,34002,34602,3460774.788
20 giu 20222,33802,36602,33402,34602,3460743.356
17 giu 20222,36002,38402,33802,33802,33802.837.518
16 giu 20222,40602,42002,36002,37202,37202.431.768
15 giu 20222,39802,42202,38602,41002,41001.622.875
14 giu 20222,39802,40402,33602,35802,35801.898.034
13 giu 20222,38402,38602,34402,36002,36002.364.280
10 giu 20222,46202,47202,40002,40402,40402.813.310
09 giu 20222,49802,51402,48402,49402,49401.596.667
08 giu 20222,53202,53802,50402,50402,5040797.341
07 giu 20222,53002,54802,52202,54002,54001.406.648
06 giu 20222,50202,54402,50002,53602,53601.192.954
03 giu 20222,53802,53802,48402,49802,49801.021.344
02 giu 20222,51202,53602,49202,51202,51202.738.350
01 giu 20222,57602,58602,53002,53002,5300979.657
31 mag 20222,60802,60802,56802,57602,57601.767.200
30 mag 20222,62202,62802,58402,60002,60001.179.539
27 mag 20222,59802,62602,58202,61802,61801.490.309
26 mag 20222,59002,61402,58402,60002,60001.515.003
25 mag 20222,55602,60002,55602,59002,59001.995.983
24 mag 20222,53802,57602,52802,54202,54202.626.952
23 mag 20222,51802,56002,49602,56002,56005.058.339
23 mag 20220.19 Dividendo
20 mag 20222,67802,69002,65202,67002,48003.453.538
19 mag 20222,66002,68202,61802,67602,48563.119.560
18 mag 20222,66802,67602,64802,66802,47812.503.293
17 mag 20222,66002,67802,63002,66202,47264.439.239
16 mag 20222,65802,65802,57402,65402,46514.375.149
13 mag 20222,72002,72002,52602,62802,441010.024.202
12 mag 20222,67202,72002,66402,71402,52092.611.376
11 mag 20222,68002,70602,65202,70002,50792.440.792
10 mag 20222,65202,68202,62002,66202,47262.512.613
09 mag 20222,64002,65602,61402,62002,43362.029.681
06 mag 20222,67002,67202,64802,65602,46702.145.473
05 mag 20222,71202,71602,67002,68402,49301.844.360
04 mag 20222,70002,71602,68802,69802,50602.091.058
03 mag 20222,68402,70802,66802,70802,51532.214.770
02 mag 20222,66002,70202,62802,66402,47442.556.096
29 apr 20222,70002,70402,66602,68402,49302.102.513
28 apr 20222,69602,71002,66802,69202,50044.277.199
27 apr 20222,67602,68602,64002,67202,48191.123.977
26 apr 20222,68002,69002,66402,67202,48191.397.366
25 apr 20222,66602,68402,64802,66202,47261.309.151
22 apr 20222,68002,69602,67002,69002,49861.420.509
21 apr 20222,70402,71402,68602,69602,50411.906.553
20 apr 20222,70202,70602,67402,70602,51342.969.638
19 apr 20222,70402,73402,68802,69802,50604.280.772
14 apr 20222,68602,70602,67402,70402,51162.145.657
13 apr 20222,68402,70802,65602,70002,50794.773.972
12 apr 20222,68002,69802,64402,69802,50602.511.135
11 apr 20222,67002,70202,67002,68602,49491.506.011
08 apr 20222,68402,70602,66402,68602,49493.155.778
07 apr 20222,69402,69802,65002,67402,48373.260.450
06 apr 20222,65402,68402,63402,67602,48563.054.293
05 apr 20222,61202,69602,61202,65602,46703.780.831
04 apr 20222,70002,70602,65402,65402,46512.575.915
01 apr 20222,68002,72402,68002,69802,50602.951.608
31 mar 20222,69002,71402,67602,68602,49493.254.253
30 mar 20222,66002,68802,65402,67802,48744.544.777
29 mar 20222,64202,67802,63602,65602,46704.052.818
28 mar 20222,63602,66002,61802,63002,44283.530.881
25 mar 20222,62602,63602,59802,61802,43173.706.671
24 mar 20222,60602,64802,59002,63602,44843.546.853
23 mar 20222,60402,61602,57802,59602,41132.151.083
22 mar 20222,60402,62202,59002,60402,41871.294.930
21 mar 20222,60002,63002,59002,59002,40572.339.807
18 mar 20222,59802,61002,57602,60402,41872.929.943
17 mar 20222,59002,60602,56802,59002,40572.512.155
16 mar 20222,59002,60002,54602,58802,40385.758.539
15 mar 20222,50802,55802,49002,53002,35003.269.235
14 mar 20222,48202,56602,47802,52802,34816.471.090
11 mar 20222,40602,49002,39602,46202,28684.682.038
10 mar 20222,43802,43802,37402,39202,22183.089.756
09 mar 20222,36002,42402,34202,42402,25156.153.254
08 mar 20222,19202,31202,17602,29602,13265.292.630
07 mar 20222,16202,21602,07402,17402,01936.293.539
04 mar 20222,31202,32202,22602,22802,06955.768.915
03 mar 20222,35402,38602,33802,34002,17352.851.197
02 mar 20222,35402,36802,30402,34402,17724.546.868
01 mar 20222,43202,46802,35402,35402,18654.317.960
28 feb 20222,41402,45002,40002,43002,25713.968.070
25 feb 20222,42002,46002,37202,45602,28125.647.068
24 feb 20222,43602,48002,39002,40002,22926.990.929
23 feb 20222,53402,54402,50002,50402,32583.061.729
22 feb 20222,50202,54402,45802,51402,33514.077.211
21 feb 20222,57402,58202,52202,54002,35933.593.377
18 feb 20222,58602,59602,56002,57402,39082.139.424
17 feb 20222,59002,61002,56602,57402,39082.778.864
16 feb 20222,61802,61802,56002,58002,39644.274.267
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...