Mercado fechará em 2 h 55 min

UnipolSai Assicurazioni S.p.A. (0Q8M.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
2,1440+0,0160 (+0,75%)
No fechamento: 08:40AM BST
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 2024------
28 de jun. de 20242,53102,53002,53002,53002,53005
27 de jun. de 20242,53102,53102,53102,53102,5310-
26 de jun. de 20242,53102,53102,53102,53102,5310-
25 de jun. de 20242,52802,52802,52802,52802,5280-
24 de jun. de 20242,52702,52402,52202,52402,52407.498
21 de jun. de 20242,52502,54802,51802,51802,518041
20 de jun. de 20242,52702,53402,51602,53202,532019.520
19 de jun. de 20242,52802,52802,52602,52802,52807
18 de jun. de 20242,52702,52602,52602,52602,526029.000
17 de jun. de 20242,52602,52602,52602,52602,5260-
14 de jun. de 20242,52502,52502,52502,52502,5250-
13 de jun. de 20242,52502,52502,52502,52502,5250-
12 de jun. de 20242,52702,52402,52402,52402,52406
11 de jun. de 20242,52402,52002,52002,52002,5200700
10 de jun. de 20242,52502,52202,52202,52202,52203.254
07 de jun. de 20242,52402,52402,52402,52402,5240-
06 de jun. de 20242,52302,52402,52402,52402,52404
05 de jun. de 20242,52102,52202,52202,52202,522078
04 de jun. de 20242,52502,52602,52602,52602,52603
03 de jun. de 20242,52902,53202,53202,53202,532018
31 de mai. de 20242,53002,53202,53002,53002,530014
30 de mai. de 20242,52202,53002,53002,53002,53008
29 de mai. de 20242,52402,52202,52202,52202,522027
28 de mai. de 20242,52402,52602,52202,52602,526032
24 de mai. de 20242,52602,52602,52202,52202,522041
23 de mai. de 20242,52602,53002,52802,52802,52807.004
22 de mai. de 20242,52302,54602,52802,53002,530011
21 de mai. de 20242,52502,52602,52602,52602,5260711
20 de mai. de 20242,55702,54402,52802,52802,52801.297
20 de mai. de 20240.165 Dividendo
17 de mai. de 20242,69602,69402,69002,69002,5250552
16 de mai. de 20242,68802,69402,68402,69402,5288131
15 de mai. de 20242,68302,69402,68602,68602,5212106
14 de mai. de 20242,69002,69202,68602,68802,52311.310
13 de mai. de 20242,68102,68202,68002,68002,5156383
10 de mai. de 20242,67902,68402,68002,68202,5175380
09 de mai. de 20242,69102,69002,69002,69002,52507
08 de mai. de 20242,68202,69002,68802,69002,525045
07 de mai. de 20242,67502,67502,67502,67502,5109-
03 de mai. de 20242,67902,68002,68002,68002,515638
02 de mai. de 20242,68302,67802,67802,67802,513750.004
01 de mai. de 20242,67902,67902,67902,67902,5147-
30 de abr. de 20242,67902,68402,68402,68402,51943
29 de abr. de 20242,68502,68402,68002,68402,519429.950
26 de abr. de 20242,69002,68602,68202,68202,5175167
25 de abr. de 20242,68902,69002,69002,69002,525050
24 de abr. de 20242,68902,69002,68002,69002,525073
23 de abr. de 20242,69102,69002,68802,68802,523173
22 de abr. de 20242,68902,69202,69202,69202,52695
19 de abr. de 20242,68702,68802,68802,68802,5231347.817
18 de abr. de 20242,68802,68802,68802,68802,52319.820
17 de abr. de 20242,68802,68602,68602,68602,5212486.580
16 de abr. de 20242,68902,69002,68602,68602,5212801.811
15 de abr. de 20242,68702,68702,68702,68702,5222-
12 de abr. de 20242,68902,69002,68602,68802,523155
11 de abr. de 20242,68702,68602,68602,68602,521222.111
10 de abr. de 20242,68802,68802,68602,68602,5212275.806
09 de abr. de 20242,68802,68872,68802,68802,5231500.003
08 de abr. de 20242,68802,69002,68802,69002,525021
05 de abr. de 20242,68802,69002,68602,68802,523118.689
04 de abr. de 20242,68702,69002,68402,69002,52504.188.168
03 de abr. de 20242,68702,69002,68602,68872,523768.045
02 de abr. de 20242,68302,69002,68402,68602,521221.397
28 de mar. de 20242,67802,68432,67402,68432,5196594.019
27 de mar. de 20242,67802,68162,67802,67872,51442.179.214
26 de mar. de 20242,67702,68002,67602,67952,51516.300.086
25 de mar. de 20242,67602,68002,67402,68002,51563.034
22 de mar. de 20242,67302,67802,67402,67802,513767
21 de mar. de 20242,67902,67402,67002,67402,510011.125
20 de mar. de 20242,67802,67902,67602,67902,5147305.334
19 de mar. de 20242,67902,68002,67602,67602,5119605.404
18 de mar. de 20242,68102,68002,67602,68002,51562.578
15 de mar. de 20242,67802,68002,67202,67402,510020.535
14 de mar. de 20242,67402,67602,67402,67402,51002.160
13 de mar. de 20242,67602,68192,67202,68192,51744.095.436
12 de mar. de 20242,67202,67802,67002,67802,51378.515
11 de mar. de 20242,67202,67202,66602,66602,5025814.191
08 de mar. de 20242,66902,67602,67402,67402,51002.801
07 de mar. de 20242,66802,67152,66802,67152,50761.009.054
06 de mar. de 20242,67102,67202,66802,67072,5069915.980
05 de mar. de 20242,67102,67202,67002,67192,50801.661.939
04 de mar. de 20242,67002,67202,66802,67162,5077921.206
01 de mar. de 20242,66202,66942,66402,66942,50576.484
29 de fev. de 20242,66002,66402,66002,66202,4987306.194
28 de fev. de 20242,66402,66402,66002,66392,5005640.445
27 de fev. de 20242,66402,66602,66202,66602,50251.380.190
26 de fev. de 20242,66102,66402,66402,66402,500685
23 de fev. de 20242,66202,66702,66702,66702,5034220.414
22 de fev. de 20242,66602,66402,65802,65802,495040.052
21 de fev. de 20242,65502,66802,65602,66802,5043178.600
20 de fev. de 20242,65502,65602,65402,65402,491257
19 de fev. de 20242,65802,66202,65202,65432,4915427.368
16 de fev. de 20242,66202,68402,64202,65602,49319.122.436
15 de fev. de 20242,40802,40402,39402,40402,25654.885
14 de fev. de 20242,41302,41002,39202,40202,254727.075
13 de fev. de 20242,42602,44202,40602,41402,26598.603
12 de fev. de 20242,47902,50202,41002,42802,27911.068
09 de fev. de 20242,46902,48402,46002,47802,32601.592
08 de fev. de 20242,43102,47602,43202,46602,314712.662
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...