Italia markets close in 7 hours 16 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4080-0,0020 (-0,08%)
Al 09:49AM CET. Mercato aperto.
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20222,41602,41602,39602,40802,4080152.927
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
08 nov 20222,36002,38402,35402,36602,3660759.783
07 nov 20222,33602,38002,32602,36602,3660721.546
04 nov 20222,33202,34802,29202,34002,3400693.369
03 nov 20222,31802,33402,28202,32602,3260706.173
02 nov 20222,28202,32602,28202,31802,3180969.850
01 nov 20222,29002,32002,28002,28802,2880697.673
31 ott 20222,27802,29402,26802,28202,2820558.306
28 ott 20222,24202,27602,23202,27602,27601.070.503
27 ott 20222,23002,25602,21602,25202,25201.078.616
26 ott 20222,24002,26402,23602,24202,2420694.547
25 ott 20222,23002,24202,20402,24202,2420797.433
24 ott 20222,19202,22402,18002,22402,2240605.498
21 ott 20222,18802,19402,16202,18802,1880664.649
20 ott 20222,20202,21202,18002,19802,1980582.321
19 ott 20222,18802,20402,17402,19802,1980559.230
18 ott 20222,17602,19002,17002,17802,1780842.385
17 ott 20222,16202,17802,15002,17402,1740542.506
14 ott 20222,15602,17202,13202,14802,1480832.018
13 ott 20222,09602,13602,08002,12402,1240788.009
12 ott 20222,12002,12402,08402,09802,09801.067.631
11 ott 20222,12602,13602,08602,13402,1340808.286
10 ott 20222,11202,13802,10402,13002,1300622.150
07 ott 20222,11202,13802,11002,11602,1160718.491
06 ott 20222,19402,19402,12402,12802,1280788.148
05 ott 20222,18002,19402,16002,17602,1760538.393
04 ott 20222,16002,20002,16002,19402,1940786.976
03 ott 20222,11802,15602,10002,14802,1480498.168
30 set 20222,11802,14202,11402,13002,1300719.690
29 set 20222,12402,12802,08002,10402,10401.486.564
28 set 20222,12002,13802,09402,11402,11401.331.053
27 set 20222,20402,20402,14202,14202,14201.040.185
26 set 20222,16802,20202,15602,18002,1800686.828
23 set 20222,21002,24002,16402,16802,1680838.077
22 set 20222,16602,26002,16602,23002,23001.330.096
21 set 20222,21402,22802,20202,21802,2180631.515
20 set 20222,28602,29002,20002,20802,2080959.331
19 set 20222,26002,29002,26002,27602,2760442.104
16 set 20222,25802,31002,24002,27402,27401.422.176
15 set 20222,27002,28202,24602,26202,2620464.337
14 set 20222,25202,27802,23402,26602,2660637.884
13 set 20222,25002,29202,23802,25602,25601.189.916
12 set 20222,18202,25002,18202,24002,2400738.004
09 set 20222,14802,20202,14802,18602,1860957.321
08 set 20222,16002,16802,12602,15202,1520888.961
07 set 20222,15002,16802,13202,14402,1440634.101
06 set 20222,15802,16402,13402,16002,1600772.812
05 set 20222,18202,18802,15202,16002,1600831.343
02 set 20222,19202,22002,18002,21802,2180598.957
01 set 20222,20202,22202,17602,18402,1840989.325
31 ago 20222,20002,23002,19002,21602,2160990.026
30 ago 20222,18002,21002,17402,18602,1860598.900
29 ago 20222,17002,18002,14402,17002,1700946.783
26 ago 20222,21802,21802,18002,18402,1840521.099
25 ago 20222,21202,22202,19202,19402,1940392.453
24 ago 20222,19002,20802,18002,20402,2040577.017
23 ago 20222,17802,20602,17802,20402,2040687.205
22 ago 20222,22402,22402,17202,18002,1800710.579
19 ago 20222,23402,24402,20402,21402,2140916.299
18 ago 20222,24202,25202,22202,23602,2360563.035
17 ago 20222,28002,28402,22202,22202,22201.814.165
16 ago 20222,26602,30002,26602,26602,2660812.118
12 ago 20222,24802,27202,24802,26202,2620550.758
11 ago 20222,26002,27002,24402,24402,2440463.608
10 ago 20222,23402,26402,22602,24002,2400976.916
09 ago 20222,23402,25002,22802,24402,2440778.764
08 ago 20222,24402,28402,23802,23802,23801.047.672
05 ago 20222,25202,29802,24202,24402,24401.260.405
04 ago 20222,23202,28002,23202,26402,26401.041.196
03 ago 20222,21802,24002,19202,22802,22802.499.872
02 ago 20222,21202,22402,18402,19802,1980931.859
01 ago 20222,20402,25202,20402,21602,2160938.118
29 lug 20222,19002,23402,18802,20802,20802.181.042
28 lug 20222,15402,19602,15402,16802,1680936.442
27 lug 20222,16202,18402,13602,15602,15601.117.652
26 lug 20222,15002,17602,13402,14602,1460793.541
25 lug 20222,15202,18002,14202,15202,15201.070.630
22 lug 20222,13002,15402,13002,14002,14001.107.535
21 lug 20222,11002,16002,08602,12602,12601.628.006
20 lug 20222,21002,23202,15602,15602,15601.710.023
19 lug 20222,16402,20602,16402,19402,1940587.677
18 lug 20222,17202,20002,16602,17602,1760592.115
*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...