Mercados españoles cerrados en 3 hrs 12 min

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%)
A partir del 04:45PM BST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20242,52302,54602,52802,53002,530011
21 may 20242,52502,52602,52602,52602,5260711
20 may 20242,55702,54402,52802,52802,52801297
20 may 20240.165 Dividendo
17 may 20242,69602,69402,69002,69002,5250552
16 may 20242,68802,69402,68402,69402,5288131
15 may 20242,68302,69402,68602,68602,5212106
14 may 20242,69002,69202,68602,68802,52311310
13 may 20242,68102,68202,68002,68002,5156383
10 may 20242,67902,68402,68002,68202,5175380
09 may 20242,69102,69002,69002,69002,52507
08 may 20242,68202,69002,68802,69002,525045
07 may 20242,67502,67502,67502,67502,5109-
03 may 20242,67902,68002,68002,68002,515638
02 may 20242,68302,67802,67802,67802,513750.004
01 may 20242,67902,67902,67902,67902,5147-
30 abr 20242,67902,68402,68402,68402,51943
29 abr 20242,68502,68402,68002,68402,519429.950
26 abr 20242,69002,68602,68202,68202,5175167
25 abr 20242,68902,69002,69002,69002,525050
24 abr 20242,68902,69002,68002,69002,525073
23 abr 20242,69102,69002,68802,68802,523173
22 abr 20242,68902,69202,69202,69202,52695
19 abr 20242,68702,68802,68802,68802,5231347.817
18 abr 20242,68802,68802,68802,68802,52319820
17 abr 20242,68802,68602,68602,68602,5212486.580
16 abr 20242,68902,69002,68602,68602,5212801.811
15 abr 20242,68702,68702,68702,68702,5222-
12 abr 20242,68902,69002,68602,68802,523155
11 abr 20242,68702,68602,68602,68602,521222.111
10 abr 20242,68802,68802,68602,68602,5212275.806
09 abr 20242,68802,68872,68802,68802,5231500.003
08 abr 20242,68802,69002,68802,69002,525021
05 abr 20242,68802,69002,68602,68802,523118.689
04 abr 20242,68702,69002,68402,69002,52504.188.168
03 abr 20242,68702,69002,68602,68872,523768.045
02 abr 20242,68302,69002,68402,68602,521221.397
28 mar 20242,67802,68432,67402,68432,5196594.019
27 mar 20242,67802,68162,67802,67872,51442.179.214
26 mar 20242,67702,68002,67602,67952,51516.300.086
25 mar 20242,67602,68002,67402,68002,51563034
22 mar 20242,67302,67802,67402,67802,513767
21 mar 20242,67902,67402,67002,67402,510011.125
20 mar 20242,67802,67902,67602,67902,5147305.334
19 mar 20242,67902,68002,67602,67602,5119605.404
18 mar 20242,68102,68002,67602,68002,51562578
15 mar 20242,67802,68002,67202,67402,510020.535
14 mar 20242,67402,67602,67402,67402,51002160
13 mar 20242,67602,68192,67202,68192,51744.095.436
12 mar 20242,67202,67802,67002,67802,51378515
11 mar 20242,67202,67202,66602,66602,5025814.191
08 mar 20242,66902,67602,67402,67402,51002801
07 mar 20242,66802,67152,66802,67152,50761.009.054
06 mar 20242,67102,67202,66802,67072,5069915.980
05 mar 20242,67102,67202,67002,67192,50801.661.939
04 mar 20242,67002,67202,66802,67162,5077921.206
01 mar 20242,66202,66942,66402,66942,50576484
29 feb 20242,66002,66402,66002,66202,4987306.194
28 feb 20242,66402,66402,66002,66392,5005640.445
27 feb 20242,66402,66602,66202,66602,50251.380.190
26 feb 20242,66102,66402,66402,66402,500685
23 feb 20242,66202,66702,66702,66702,5034220.414
22 feb 20242,66602,66402,65802,65802,495040.052
21 feb 20242,65502,66802,65602,66802,5043178.600
20 feb 20242,65502,65602,65402,65402,491257
19 feb 20242,65802,66202,65202,65432,4915427.368
16 feb 20242,66202,68402,64202,65602,49319.122.436
15 feb 20242,40802,40402,39402,40402,25654885
14 feb 20242,41302,41002,39202,40202,254727.075
13 feb 20242,42602,44202,40602,41402,26598603
12 feb 20242,47902,50202,41002,42802,27911068
09 feb 20242,46902,48402,46002,47802,32601592
08 feb 20242,43102,47602,43202,46602,314712.662
07 feb 20242,43402,44402,42202,42202,27345730
06 feb 20242,43002,43402,43002,43402,2847116
05 feb 20242,44502,43202,43202,43202,28285
02 feb 20242,45202,45202,45202,45202,3016-
01 feb 20242,44502,45802,43402,43402,28474151
31 ene 20242,45102,46002,45402,45402,303543
30 ene 20242,42302,45002,41202,45002,29979619
29 ene 20242,42502,43602,40802,41402,26593428
26 ene 20242,43302,44402,43002,43402,2847209
25 ene 20242,41702,43002,41802,43002,280912
24 ene 2024------
23 ene 2024------
22 ene 20242,38202,40802,38802,39802,250978.838
19 ene 20242,35402,37402,36202,37402,2284293
18 ene 20242,33402,36002,32402,35402,209617.518
17 ene 20242,32402,33802,30602,33802,194621.462
16 ene 20242,32302,33002,33002,33002,1871457
15 ene 20242,31702,32602,32202,32202,17962573
12 ene 20242,30802,32602,30602,30602,16463000
11 ene 20242,31302,32602,31602,32032,17802264
10 ene 20242,33002,34002,31002,31662,174539.351
09 ene 20242,34002,34802,34802,34802,20408
08 ene 20242,30502,33202,31202,32462,182020.464
05 ene 20242,30502,31602,30802,31472,17273010
04 ene 20242,29102,31402,30402,31402,17214404
03 ene 20242,32002,32202,28802,28802,1477586
02 ene 20242,26602,31402,27602,31402,1721321
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...