Italia Markets open in 4 hrs 47 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2620+0,0200 (+0,89%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
29 mar 2022 - 29 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 2023------
28 mar 20232,26602,27402,24802,26202,2620826.251
27 mar 20232,26202,26802,23602,24202,2420853.583
24 mar 20232,26002,26002,21202,23202,23201.518.106
23 mar 20232,26402,27802,24402,26602,2660982.429
22 mar 20232,28002,30402,26402,26402,26401.076.787
21 mar 20232,24802,29002,24202,27202,27201.894.963
20 mar 20232,16002,23202,11002,22602,22602.506.224
17 mar 20232,24002,25002,15602,16602,16606.205.430
16 mar 20232,25002,25202,18602,22602,22602.406.453
15 mar 20232,29802,30402,20402,21002,21002.795.043
14 mar 20232,28002,30402,25202,29202,29202.480.779
13 mar 20232,36002,36002,25402,28202,28203.772.902
10 mar 20232,38602,38802,34002,36202,36202.408.308
09 mar 20232,41602,42402,40202,40202,40201.288.825
08 mar 20232,42002,43802,41602,42402,42401.120.239
07 mar 20232,42402,45002,41402,43002,43001.232.705
06 mar 20232,41202,43002,41202,42002,4200801.350
03 mar 20232,41402,42202,39602,41202,41201.285.445
02 mar 20232,41802,42202,40002,40402,4040597.393
01 mar 20232,41402,43002,40002,42202,42201.849.761
28 feb 20232,40002,42002,38002,40602,40601.622.107
27 feb 20232,39002,40002,38002,39402,39401.171.280
24 feb 20232,39402,40602,37402,38002,38001.131.690
23 feb 20232,39202,40402,38002,38602,38601.079.306
22 feb 20232,40602,40602,35602,38002,38001.678.150
21 feb 20232,42602,42602,39602,40802,4080993.519
20 feb 20232,43402,43402,41602,42202,4220577.107
17 feb 20232,40602,43202,39002,42402,42401.202.500
16 feb 20232,40402,41002,38602,40202,40201.271.134
15 feb 20232,41202,41602,39002,40002,40001.446.307
14 feb 20232,43202,44002,40202,40202,40202.200.254
13 feb 20232,44602,45002,41002,42002,42001.674.435
10 feb 20232,41202,47602,41202,42202,42204.256.690
09 feb 20232,48402,51002,47802,49202,49202.419.370
08 feb 20232,47202,48202,46002,47002,47001.267.315
07 feb 20232,46002,46802,45002,46002,4600906.623
06 feb 20232,43802,46602,41402,46002,46001.484.287
03 feb 20232,46402,47002,43802,45002,45001.642.448
02 feb 20232,47402,47402,45602,46602,46601.446.660
01 feb 20232,44602,47602,44002,46002,46001.931.915
31 gen 20232,46002,46002,43002,44002,44002.741.916
30 gen 20232,43202,47402,42602,44802,44801.398.442
27 gen 20232,43802,45602,43002,44402,4440784.767
26 gen 20232,45602,45602,43202,44202,4420892.447
25 gen 20232,43402,45402,42802,43802,4380730.896
24 gen 20232,41402,43602,41402,42002,4200685.987
23 gen 20232,42602,43802,41602,42602,4260627.967
20 gen 20232,41402,42602,40802,41402,4140953.454
19 gen 20232,39402,41402,38802,39602,3960734.373
18 gen 20232,38002,40602,38002,39802,3980947.472
17 gen 20232,38602,40002,38402,38802,3880847.927
16 gen 20232,39402,40402,38202,39802,3980731.087
13 gen 20232,40402,41802,38802,39202,3920868.171
12 gen 20232,39002,40602,38402,39202,39201.207.257
11 gen 20232,38402,39202,35402,38202,3820823.561
10 gen 20232,37002,38802,36202,38402,3840823.881
09 gen 20232,39602,39802,37202,37202,3720861.883
06 gen 20232,38002,39802,36402,39602,3960534.109
05 gen 20232,36602,38002,35802,36202,3620690.555
04 gen 20232,36002,38402,34002,38202,38201.212.369
03 gen 20232,32202,36402,31002,34402,34401.055.179
02 gen 20232,30202,32602,30202,31602,3160434.115
30 dic 20222,34802,34802,30202,30202,3020330.875
29 dic 20222,31602,34202,30602,33802,3380574.167
28 dic 20222,34802,34802,31602,31602,3160426.429
27 dic 20222,34602,35402,32802,33202,3320477.310
23 dic 20222,35402,35402,33002,34002,3400388.764
22 dic 20222,36602,37402,34002,34602,3460682.284
21 dic 20222,34002,37002,33002,37002,3700800.923
20 dic 20222,32202,35402,31002,34002,3400490.646
19 dic 20222,30402,33402,30202,32002,3200536.247
16 dic 20222,32002,33002,27002,29402,29402.796.574
15 dic 20222,36802,37602,32202,32202,32201.293.206
14 dic 20222,38002,38802,36602,38002,3800783.847
13 dic 20222,39602,40202,37202,38002,3800648.461
12 dic 20222,38002,39802,37202,38002,3800458.843
09 dic 20222,39402,41002,37402,39602,3960444.086
08 dic 20222,41002,41802,38202,38202,3820349.043
07 dic 20222,40002,40802,39402,40602,4060578.377
06 dic 20222,39402,41402,39402,40002,4000611.281
05 dic 20222,41602,41602,39602,40202,4020619.538
02 dic 20222,39002,41402,37002,41002,41001.304.789
01 dic 20222,44602,45002,41002,42802,4280683.597
30 nov 20222,41802,44802,41202,44202,44201.576.982
29 nov 20222,38802,43002,38202,42002,42001.198.812
28 nov 20222,40202,40202,37402,39202,3920745.267
25 nov 20222,39002,41202,38002,41202,4120718.815
24 nov 20222,41802,43602,38402,40002,40001.713.503
23 nov 20222,45402,45402,42402,43402,4340595.068
22 nov 20222,42002,45202,42002,44202,4420520.013
21 nov 20222,44002,45202,42202,42202,4220463.694
18 nov 20222,43602,45802,43402,43402,4340775.345
17 nov 20222,44602,45402,41202,42602,4260714.727
16 nov 20222,41402,45002,41002,45002,45001.203.891
15 nov 20222,41802,43402,39002,42002,42001.049.279
14 nov 20222,42202,44402,39802,41602,41601.287.348
11 nov 20222,42002,45602,39402,42202,42201.658.929
10 nov 20222,36202,46002,36202,44202,44201.950.543
09 nov 20222,36602,39802,36602,39002,3900890.563
*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...