Australia markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.1280-0.0360 (-1.66%)
As of 04:45PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.68802.68802.68802.68802.68809,820
17 Apr 20242.68802.68602.68602.68602.6860486,580
16 Apr 20242.68902.69002.68602.68602.6860801,811
15 Apr 20242.68702.68702.68702.68702.6870-
12 Apr 20242.68902.69002.68602.68802.688055
11 Apr 20242.68702.68602.68602.68602.686022,111
10 Apr 20242.68802.68802.68602.68602.6860275,806
09 Apr 20242.68802.68872.68802.68802.6880500,003
08 Apr 20242.68802.69002.68802.69002.690021
05 Apr 20242.68802.69002.68602.68802.688018,689
04 Apr 20242.68702.69002.68402.69002.69004,188,168
03 Apr 20242.68702.69002.68602.68872.688768,045
02 Apr 20242.68302.69002.68402.68602.686021,397
28 Mar 20242.67802.68432.67402.68432.6843594,019
27 Mar 20242.67802.68162.67802.67872.67872,179,214
26 Mar 20242.67702.68002.67602.67952.67956,300,086
25 Mar 20242.67602.68002.67402.68002.68003,034
22 Mar 20242.67302.67802.67402.67802.678067
21 Mar 20242.67902.67402.67002.67402.674011,125
20 Mar 20242.67802.67902.67602.67902.6790305,334
19 Mar 20242.67902.68002.67602.67602.6760605,404
18 Mar 20242.68102.68002.67602.68002.68002,578
15 Mar 20242.67802.68002.67202.67402.674020,535
14 Mar 20242.67402.67602.67402.67402.67402,160
13 Mar 20242.67602.68192.67202.68192.68194,095,436
12 Mar 20242.67202.67802.67002.67802.67808,515
11 Mar 20242.67202.67202.66602.66602.6660814,191
08 Mar 20242.66902.67602.67402.67402.67402,801
07 Mar 20242.66802.67152.66802.67152.67151,009,054
06 Mar 20242.67102.67202.66802.67072.6707915,980
05 Mar 20242.67102.67202.67002.67192.67191,661,939
04 Mar 20242.67002.67202.66802.67162.6716921,206
01 Mar 20242.66202.66942.66402.66942.66946,484
29 Feb 20242.66002.66402.66002.66202.6620306,194
28 Feb 20242.66402.66402.66002.66392.6639640,445
27 Feb 20242.66402.66602.66202.66602.66601,380,190
26 Feb 20242.66102.66402.66402.66402.664085
23 Feb 20242.66202.66702.66702.66702.6670220,414
22 Feb 20242.66602.66402.65802.65802.658040,052
21 Feb 20242.65502.66802.65602.66802.6680178,600
20 Feb 20242.65502.65602.65402.65402.654057
19 Feb 20242.65802.66202.65202.65432.6543427,368
16 Feb 20242.66202.68402.64202.65602.65609,122,436
15 Feb 20242.40802.40402.39402.40402.40404,885
14 Feb 20242.41302.41002.39202.40202.402027,075
13 Feb 20242.42602.44202.40602.41402.41408,603
12 Feb 20242.47902.50202.41002.42802.42801,068
09 Feb 20242.46902.48402.46002.47802.47801,592
08 Feb 20242.43102.47602.43202.46602.466012,662
07 Feb 20242.43402.44402.42202.42202.42205,730
06 Feb 20242.43002.43402.43002.43402.4340116
05 Feb 20242.44502.43202.43202.43202.43205
02 Feb 20242.45202.45202.45202.45202.4520-
01 Feb 20242.44502.45802.43402.43402.43404,151
31 Jan 20242.45102.46002.45402.45402.454043
30 Jan 20242.42302.45002.41202.45002.45009,619
29 Jan 20242.42502.43602.40802.41402.41403,428
26 Jan 20242.43302.44402.43002.43402.4340209
25 Jan 20242.41702.43002.41802.43002.430012
24 Jan 2024------
23 Jan 2024------
22 Jan 20242.38202.40802.38802.39802.398078,838
19 Jan 20242.35402.37402.36202.37402.3740293
18 Jan 20242.33402.36002.32402.35402.354017,518
17 Jan 20242.32402.33802.30602.33802.338021,462
16 Jan 20242.32302.33002.33002.33002.3300457
15 Jan 20242.31702.32602.32202.32202.32202,573
12 Jan 20242.30802.32602.30602.30602.30603,000
11 Jan 20242.31302.32602.31602.32032.32032,264
10 Jan 20242.33002.34002.31002.31662.316639,351
09 Jan 20242.34002.34802.34802.34802.34808
08 Jan 20242.30502.33202.31202.32462.324620,464
05 Jan 20242.30502.31602.30802.31472.31473,010
04 Jan 20242.29102.31402.30402.31402.31404,404
03 Jan 20242.32002.32202.28802.28802.2880586
02 Jan 20242.26602.31402.27602.31402.3140321
29 Dec 20232.26202.26802.26202.26202.26204,446
28 Dec 20232.26002.26602.25802.26002.26006,822
27 Dec 20232.26302.26302.25802.26002.26006,381
22 Dec 20232.24902.25802.24802.24802.24801,105
21 Dec 20232.25302.25202.24802.25202.25206,690
20 Dec 20232.27002.26002.25002.25362.2536100,155
19 Dec 20232.25402.26602.24202.26202.26207,696
18 Dec 20232.25202.25952.25002.25002.25009,768
15 Dec 20232.27302.26402.25802.26402.264014,435
14 Dec 20232.27402.27602.25802.26802.26808,782
13 Dec 20232.28102.27802.27202.27202.27208,538
12 Dec 20232.29102.29502.27202.27802.278047,380
11 Dec 20232.28502.29402.28602.29002.2900516
08 Dec 20232.27502.29202.27602.29002.290014,436
07 Dec 20232.28702.28202.27602.27802.27806,910
06 Dec 20232.28802.28602.27602.28202.282013,483
05 Dec 20232.28002.28402.27402.28402.284011,265
04 Dec 20232.28102.28202.27402.27402.27405,700
01 Dec 20232.27402.27802.27802.27802.27804
30 Nov 20232.26102.27402.26402.27002.27004,877
29 Nov 20232.27402.26802.25402.25862.258619,788
28 Nov 20232.27502.27402.26602.27402.2740851
27 Nov 20232.28302.27602.27202.27402.274028,824
24 Nov 20232.27802.28402.27602.28402.28404,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...