Canada markets close in 55 minutes

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

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
2.1280-0.0360 (-1.66%)
At close: 04:45PM BST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 20242.69002.69202.68602.68802.68801,310
May 13, 20242.68102.68202.68002.68002.6800383
May 10, 20242.67902.68402.68002.68202.6820380
May 09, 20242.69102.69002.69002.69002.69007
May 08, 20242.68202.69002.68802.69002.690045
May 07, 20242.67502.67502.67502.67502.6750-
May 03, 20242.67902.68002.68002.68002.680038
May 02, 20242.68302.67802.67802.67802.678050,004
May 01, 20242.67902.67902.67902.67902.6790-
Apr 30, 20242.67902.68402.68402.68402.68403
Apr 29, 20242.68502.68402.68002.68402.684029,950
Apr 26, 20242.69002.68602.68202.68202.6820167
Apr 25, 20242.68902.69002.69002.69002.690050
Apr 24, 20242.68902.69002.68002.69002.690073
Apr 23, 20242.69102.69002.68802.68802.688073
Apr 22, 20242.68902.69202.69202.69202.69205
Apr 19, 20242.68702.68802.68802.68802.6880347,817
Apr 18, 20242.68802.68802.68802.68802.68809,820
Apr 17, 20242.68802.68602.68602.68602.6860486,580
Apr 16, 20242.68902.69002.68602.68602.6860801,811
Apr 15, 20242.68702.68702.68702.68702.6870-
Apr 12, 20242.68902.69002.68602.68802.688055
Apr 11, 20242.68702.68602.68602.68602.686022,111
Apr 10, 20242.68802.68802.68602.68602.6860275,806
Apr 09, 20242.68802.68872.68802.68802.6880500,003
Apr 08, 20242.68802.69002.68802.69002.690021
Apr 05, 20242.68802.69002.68602.68802.688018,689
Apr 04, 20242.68702.69002.68402.69002.69004,188,168
Apr 03, 20242.68702.69002.68602.68872.688768,045
Apr 02, 20242.68302.69002.68402.68602.686021,397
Mar 28, 20242.67802.68432.67402.68432.6843594,019
Mar 27, 20242.67802.68162.67802.67872.67872,179,214
Mar 26, 20242.67702.68002.67602.67952.67956,300,086
Mar 25, 20242.67602.68002.67402.68002.68003,034
Mar 22, 20242.67302.67802.67402.67802.678067
Mar 21, 20242.67902.67402.67002.67402.674011,125
Mar 20, 20242.67802.67902.67602.67902.6790305,334
Mar 19, 20242.67902.68002.67602.67602.6760605,404
Mar 18, 20242.68102.68002.67602.68002.68002,578
Mar 15, 20242.67802.68002.67202.67402.674020,535
Mar 14, 20242.67402.67602.67402.67402.67402,160
Mar 13, 20242.67602.68192.67202.68192.68194,095,436
Mar 12, 20242.67202.67802.67002.67802.67808,515
Mar 11, 20242.67202.67202.66602.66602.6660814,191
Mar 08, 20242.66902.67602.67402.67402.67402,801
Mar 07, 20242.66802.67152.66802.67152.67151,009,054
Mar 06, 20242.67102.67202.66802.67072.6707915,980
Mar 05, 20242.67102.67202.67002.67192.67191,661,939
Mar 04, 20242.67002.67202.66802.67162.6716921,206
Mar 01, 20242.66202.66942.66402.66942.66946,484
Feb 29, 20242.66002.66402.66002.66202.6620306,194
Feb 28, 20242.66402.66402.66002.66392.6639640,445
Feb 27, 20242.66402.66602.66202.66602.66601,380,190
Feb 26, 20242.66102.66402.66402.66402.664085
Feb 23, 20242.66202.66702.66702.66702.6670220,414
Feb 22, 20242.66602.66402.65802.65802.658040,052
Feb 21, 20242.65502.66802.65602.66802.6680178,600
Feb 20, 20242.65502.65602.65402.65402.654057
Feb 19, 20242.65802.66202.65202.65432.6543427,368
Feb 16, 20242.66202.68402.64202.65602.65609,122,436
Feb 15, 20242.40802.40402.39402.40402.40404,885
Feb 14, 20242.41302.41002.39202.40202.402027,075
Feb 13, 20242.42602.44202.40602.41402.41408,603
Feb 12, 20242.47902.50202.41002.42802.42801,068
Feb 09, 20242.46902.48402.46002.47802.47801,592
Feb 08, 20242.43102.47602.43202.46602.466012,662
Feb 07, 20242.43402.44402.42202.42202.42205,730
Feb 06, 20242.43002.43402.43002.43402.4340116
Feb 05, 20242.44502.43202.43202.43202.43205
Feb 02, 20242.45202.45202.45202.45202.4520-
Feb 01, 20242.44502.45802.43402.43402.43404,151
Jan 31, 20242.45102.46002.45402.45402.454043
Jan 30, 20242.42302.45002.41202.45002.45009,619
Jan 29, 20242.42502.43602.40802.41402.41403,428
Jan 26, 20242.43302.44402.43002.43402.4340209
Jan 25, 20242.41702.43002.41802.43002.430012
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 20242.38202.40802.38802.39802.398078,838
Jan 19, 20242.35402.37402.36202.37402.3740293
Jan 18, 20242.33402.36002.32402.35402.354017,518
Jan 17, 20242.32402.33802.30602.33802.338021,462
Jan 16, 20242.32302.33002.33002.33002.3300457
Jan 15, 20242.31702.32602.32202.32202.32202,573
Jan 12, 20242.30802.32602.30602.30602.30603,000
Jan 11, 20242.31302.32602.31602.32032.32032,264
Jan 10, 20242.33002.34002.31002.31662.316639,351
Jan 09, 20242.34002.34802.34802.34802.34808
Jan 08, 20242.30502.33202.31202.32462.324620,464
Jan 05, 20242.30502.31602.30802.31472.31473,010
Jan 04, 20242.29102.31402.30402.31402.31404,404
Jan 03, 20242.32002.32202.28802.28802.2880586
Jan 02, 20242.26602.31402.27602.31402.3140321
Dec 29, 20232.26202.26802.26202.26202.26204,446
Dec 28, 20232.26002.26602.25802.26002.26006,822
Dec 27, 20232.26302.26302.25802.26002.26006,381
Dec 22, 20232.24902.25802.24802.24802.24801,105
Dec 21, 20232.25302.25202.24802.25202.25206,690
Dec 20, 20232.27002.26002.25002.25362.2536100,155
Dec 19, 20232.25402.26602.24202.26202.26207,696
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...