Mercados españoles cerrados

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

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1280-0,0360 (-1,66%)
Al cierre: 04:45PM BST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,67902,68402,68002,68202,6820380
09 may 20242,69102,69002,69002,69002,69007
08 may 20242,68202,69002,68802,69002,690045
07 may 20242,67502,67502,67502,67502,6750-
03 may 20242,67902,68002,68002,68002,680038
02 may 20242,68302,67802,67802,67802,678050.004
01 may 20242,67902,67902,67902,67902,6790-
30 abr 20242,67902,68402,68402,68402,68403
29 abr 20242,68502,68402,68002,68402,684029.950
26 abr 20242,69002,68602,68202,68202,6820167
25 abr 20242,68902,69002,69002,69002,690050
24 abr 20242,68902,69002,68002,69002,690073
23 abr 20242,69102,69002,68802,68802,688073
22 abr 20242,68902,69202,69202,69202,69205
19 abr 20242,68702,68802,68802,68802,6880347.817
18 abr 20242,68802,68802,68802,68802,68809820
17 abr 20242,68802,68602,68602,68602,6860486.580
16 abr 20242,68902,69002,68602,68602,6860801.811
15 abr 20242,68702,68702,68702,68702,6870-
12 abr 20242,68902,69002,68602,68802,688055
11 abr 20242,68702,68602,68602,68602,686022.111
10 abr 20242,68802,68802,68602,68602,6860275.806
09 abr 20242,68802,68872,68802,68802,6880500.003
08 abr 20242,68802,69002,68802,69002,690021
05 abr 20242,68802,69002,68602,68802,688018.689
04 abr 20242,68702,69002,68402,69002,69004.188.168
03 abr 20242,68702,69002,68602,68872,688768.045
02 abr 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 20242,67602,68002,67402,68002,68003034
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 20242,68102,68002,67602,68002,68002578
15 mar 20242,67802,68002,67202,67402,674020.535
14 mar 20242,67402,67602,67402,67402,67402160
13 mar 20242,67602,68192,67202,68192,68194.095.436
12 mar 20242,67202,67802,67002,67802,67808515
11 mar 20242,67202,67202,66602,66602,6660814.191
08 mar 20242,66902,67602,67402,67402,67402801
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 20242,66202,66942,66402,66942,66946484
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 20242,40802,40402,39402,40402,40404885
14 feb 20242,41302,41002,39202,40202,402027.075
13 feb 20242,42602,44202,40602,41402,41408603
12 feb 20242,47902,50202,41002,42802,42801068
09 feb 20242,46902,48402,46002,47802,47801592
08 feb 20242,43102,47602,43202,46602,466012.662
07 feb 20242,43402,44402,42202,42202,42205730
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 20242,44502,45802,43402,43402,43404151
31 ene 20242,45102,46002,45402,45402,454043
30 ene 20242,42302,45002,41202,45002,45009619
29 ene 20242,42502,43602,40802,41402,41403428
26 ene 20242,43302,44402,43002,43402,4340209
25 ene 20242,41702,43002,41802,43002,430012
24 ene 2024------
23 ene 2024------
22 ene 20242,38202,40802,38802,39802,398078.838
19 ene 20242,35402,37402,36202,37402,3740293
18 ene 20242,33402,36002,32402,35402,354017.518
17 ene 20242,32402,33802,30602,33802,338021.462
16 ene 20242,32302,33002,33002,33002,3300457
15 ene 20242,31702,32602,32202,32202,32202573
12 ene 20242,30802,32602,30602,30602,30603000
11 ene 20242,31302,32602,31602,32032,32032264
10 ene 20242,33002,34002,31002,31662,316639.351
09 ene 20242,34002,34802,34802,34802,34808
08 ene 20242,30502,33202,31202,32462,324620.464
05 ene 20242,30502,31602,30802,31472,31473010
04 ene 20242,29102,31402,30402,31402,31404404
03 ene 20242,32002,32202,28802,28802,2880586
02 ene 20242,26602,31402,27602,31402,3140321
29 dic 20232,26202,26802,26202,26202,26204446
28 dic 20232,26002,26602,25802,26002,26006822
27 dic 20232,26302,26302,25802,26002,26006381
22 dic 20232,24902,25802,24802,24802,24801105
21 dic 20232,25302,25202,24802,25202,25206690
20 dic 20232,27002,26002,25002,25362,2536100.155
19 dic 20232,25402,26602,24202,26202,26207696
18 dic 20232,25202,25952,25002,25002,25009768
15 dic 20232,27302,26402,25802,26402,264014.435
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...