Mercado fechado

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

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
2,6860-0,0020 (-0,07%)
No fechamento: 05:35PM CEST
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 20242,68802,69002,68602,68602,68605.643.019
16 de abr. de 20242,68802,69202,68602,68802,68807.320.941
15 de abr. de 20242,68802,69002,68602,68802,68804.675.114
12 de abr. de 20242,68602,69002,68602,69002,69003.795.576
11 de abr. de 20242,68602,69002,68602,69002,69003.736.894
10 de abr. de 20242,68802,68802,68602,68602,68603.915.891
09 de abr. de 20242,68802,69202,68602,68602,68602.719.583
08 de abr. de 20242,68602,69002,68602,69002,69001.102.575
05 de abr. de 20242,68602,69002,68602,68802,68801.131.358
04 de abr. de 20242,68802,69002,68402,69002,69003.116.396
03 de abr. de 20242,68602,69002,68402,68802,68802.047.679
02 de abr. de 20242,68202,69002,68202,68802,68802.068.983
28 de mar. de 20242,67602,68602,67202,68402,68402.524.111
27 de mar. de 20242,67402,68002,67402,68002,6800995.058
26 de mar. de 20242,67802,68002,67602,67802,67801.945.555
25 de mar. de 20242,67402,68002,67402,68002,68001.426.678
22 de mar. de 20242,67202,68002,67002,67602,67601.319.550
21 de mar. de 20242,68002,68002,66802,67402,67401.765.377
20 de mar. de 20242,67402,68202,67402,68202,68201.728.502
19 de mar. de 20242,67802,68202,67602,67802,67801.727.109
18 de mar. de 20242,68002,68002,67202,68002,68004.373.842
15 de mar. de 20242,68002,68002,67202,68002,68007.641.362
14 de mar. de 20242,67402,68002,66802,68002,68001.921.057
13 de mar. de 20242,67802,68002,66802,67002,67005.102.467
12 de mar. de 20242,67202,68002,67002,68002,68002.273.317
11 de mar. de 20242,66802,67402,66402,67402,67404.138.511
08 de mar. de 20242,66802,67802,66802,67202,67202.793.930
07 de mar. de 20242,66402,67402,66402,67402,67402.809.366
06 de mar. de 20242,66802,67402,66602,66602,66602.658.246
05 de mar. de 20242,67202,67602,66802,67002,67003.464.290
04 de mar. de 20242,66802,67402,66802,67202,67204.001.379
01 de mar. de 20242,66402,67202,66202,67002,67003.752.564
29 de fev. de 20242,66202,66402,66002,66202,66203.860.234
28 de fev. de 20242,66202,66602,66002,66002,66003.076.334
27 de fev. de 20242,66402,66602,66002,66602,66604.545.878
26 de fev. de 20242,66402,66802,66002,66402,66403.355.702
23 de fev. de 20242,66002,66802,66002,66402,66405.123.073
22 de fev. de 20242,66602,66802,65802,66202,66205.250.991
21 de fev. de 20242,65602,66602,65402,66602,66607.297.307
20 de fev. de 20242,65602,65802,65402,65402,65407.505.982
19 de fev. de 20242,65402,66602,65202,65602,656016.840.840
16 de fev. de 20242,66002,68802,65202,65602,656050.609.917
15 de fev. de 20242,41202,41202,39002,39602,39601.204.721
14 de fev. de 20242,41602,42002,39202,40602,40602.050.393
13 de fev. de 20242,42202,44002,40202,41602,41602.091.242
12 de fev. de 20242,47402,48602,40402,42802,42804.860.235
09 de fev. de 20242,47602,49202,45402,48202,48203.374.378
08 de fev. de 20242,42802,47602,42402,46402,46403.633.744
07 de fev. de 20242,44802,44802,41602,42802,42801.113.012
06 de fev. de 20242,42402,44202,42402,44002,4400797.899
05 de fev. de 20242,44402,44802,42202,43402,43401.098.334
02 de fev. de 20242,43402,45402,42402,43802,4380963.842
01 de fev. de 20242,44002,46402,42202,42602,42601.316.360
31 de jan. de 20242,45002,46802,44602,45202,45201.954.752
30 de jan. de 20242,42002,45002,40802,44602,44601.818.479
29 de jan. de 20242,43002,44602,41202,41202,41201.139.989
26 de jan. de 20242,44002,44802,42202,43002,43001.095.871
25 de jan. de 20242,42002,44002,41202,43602,43601.905.397
24 de jan. de 20242,41402,42802,41002,42002,42001.174.809
23 de jan. de 20242,41002,42002,39602,41002,41001.560.169
22 de jan. de 20242,38002,41002,38002,41002,41002.195.364
19 de jan. de 20242,35202,38402,35202,37602,37601.926.776
18 de jan. de 20242,34002,35802,32002,35202,35201.135.115
17 de jan. de 20242,32402,34002,30402,33802,33801.671.091
16 de jan. de 20242,33002,33402,31002,33402,3340836.604
15 de jan. de 20242,33402,33802,31202,32802,3280923.599
12 de jan. de 20242,30802,33002,30602,31802,31801.252.952
11 de jan. de 20242,33602,33602,30202,30202,30201.337.537
10 de jan. de 20242,33202,33602,31002,31602,3160673.593
09 de jan. de 20242,34202,35002,33002,34002,34001.062.990
08 de jan. de 20242,32002,34002,31002,34002,34001.271.699
05 de jan. de 20242,30002,32002,30002,31402,3140826.812
04 de jan. de 20242,30002,32002,28802,31802,31801.504.851
03 de jan. de 20242,32002,33202,28202,29002,29001.007.295
02 de jan. de 20242,26402,32002,26402,32002,32002.374.094
29 de dez. de 20232,25802,27202,25802,26002,2600974.417
28 de dez. de 20232,26802,26802,25802,26002,2600551.161
27 de dez. de 20232,26802,26802,25402,26002,2600858.656
22 de dez. de 20232,24402,25802,24402,25402,2540914.147
21 de dez. de 20232,25002,25802,24202,25202,2520735.919
20 de dez. de 20232,27002,27402,24602,25602,25601.967.709
19 de dez. de 20232,24002,26802,23802,25802,25801.202.688
18 de dez. de 20232,25002,26402,24402,24402,24401.287.031
15 de dez. de 20232,27002,27002,25202,25602,25601.667.524
14 de dez. de 20232,27002,28602,25802,26002,26001.925.209
13 de dez. de 20232,28402,28402,26802,26802,2680673.157
12 de dez. de 20232,29402,29802,27202,28202,28201.190.044
11 de dez. de 20232,28002,29402,28002,29402,2940587.054
08 de dez. de 20232,27002,29402,27002,28602,2860805.467
07 de dez. de 20232,27802,28602,27202,27602,2760923.147
06 de dez. de 20232,28802,29602,27402,28002,2800957.074
05 de dez. de 20232,28202,29402,26602,28802,28801.842.563
04 de dez. de 20232,28002,28402,27002,27202,2720678.900
01 de dez. de 20232,28002,28202,27402,27602,2760826.590
30 de nov. de 20232,26602,27602,25802,27002,27001.172.492
29 de nov. de 20232,28202,28202,25002,25002,25001.564.071
28 de nov. de 20232,26802,27802,26402,27202,2720607.739
27 de nov. de 20232,28802,28802,27002,27002,2700710.174
24 de nov. de 20232,27202,28602,27202,28602,2860481.824
23 de nov. de 20232,28802,28802,27002,27802,2780438.873
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...