Canada 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%)
At close: 04:45PM BST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20242.52502.52202.52202.52202.52203,254
Jun 07, 20242.52402.52402.52402.52402.5240-
Jun 06, 20242.52302.52402.52402.52402.52404
Jun 05, 20242.52102.52202.52202.52202.522078
Jun 04, 20242.52502.52602.52602.52602.52603
Jun 03, 20242.52902.53202.53202.53202.532018
May 31, 20242.53002.53202.53002.53002.530014
May 30, 20242.52202.53002.53002.53002.53008
May 29, 20242.52402.52202.52202.52202.522027
May 28, 20242.52402.52602.52202.52602.526032
May 24, 20242.52602.52602.52202.52202.522041
May 23, 20242.52602.53002.52802.52802.52807,004
May 22, 20242.52302.54602.52802.53002.530011
May 21, 20242.52502.52602.52602.52602.5260711
May 20, 20242.55702.54402.52802.52802.52801,297
May 20, 20240.165 Dividend
May 17, 20242.69602.69402.69002.69002.5250552
May 16, 20242.68802.69402.68402.69402.5288131
May 15, 20242.68302.69402.68602.68602.5212106
May 14, 20242.69002.69202.68602.68802.52311,310
May 13, 20242.68102.68202.68002.68002.5156383
May 10, 20242.67902.68402.68002.68202.5175380
May 09, 20242.69102.69002.69002.69002.52507
May 08, 20242.68202.69002.68802.69002.525045
May 07, 20242.67502.67502.67502.67502.5109-
May 03, 20242.67902.68002.68002.68002.515638
May 02, 20242.68302.67802.67802.67802.513750,004
May 01, 20242.67902.67902.67902.67902.5147-
Apr 30, 20242.67902.68402.68402.68402.51943
Apr 29, 20242.68502.68402.68002.68402.519429,950
Apr 26, 20242.69002.68602.68202.68202.5175167
Apr 25, 20242.68902.69002.69002.69002.525050
Apr 24, 20242.68902.69002.68002.69002.525073
Apr 23, 20242.69102.69002.68802.68802.523173
Apr 22, 20242.68902.69202.69202.69202.52695
Apr 19, 20242.68702.68802.68802.68802.5231347,817
Apr 18, 20242.68802.68802.68802.68802.52319,820
Apr 17, 20242.68802.68602.68602.68602.5212486,580
Apr 16, 20242.68902.69002.68602.68602.5212801,811
Apr 15, 20242.68702.68702.68702.68702.5222-
Apr 12, 20242.68902.69002.68602.68802.523155
Apr 11, 20242.68702.68602.68602.68602.521222,111
Apr 10, 20242.68802.68802.68602.68602.5212275,806
Apr 09, 20242.68802.68872.68802.68802.5231500,003
Apr 08, 20242.68802.69002.68802.69002.525021
Apr 05, 20242.68802.69002.68602.68802.523118,689
Apr 04, 20242.68702.69002.68402.69002.52504,188,168
Apr 03, 20242.68702.69002.68602.68872.523768,045
Apr 02, 20242.68302.69002.68402.68602.521221,397
Mar 28, 20242.67802.68432.67402.68432.5196594,019
Mar 27, 20242.67802.68162.67802.67872.51442,179,214
Mar 26, 20242.67702.68002.67602.67952.51516,300,086
Mar 25, 20242.67602.68002.67402.68002.51563,034
Mar 22, 20242.67302.67802.67402.67802.513767
Mar 21, 20242.67902.67402.67002.67402.510011,125
Mar 20, 20242.67802.67902.67602.67902.5147305,334
Mar 19, 20242.67902.68002.67602.67602.5119605,404
Mar 18, 20242.68102.68002.67602.68002.51562,578
Mar 15, 20242.67802.68002.67202.67402.510020,535
Mar 14, 20242.67402.67602.67402.67402.51002,160
Mar 13, 20242.67602.68192.67202.68192.51744,095,436
Mar 12, 20242.67202.67802.67002.67802.51378,515
Mar 11, 20242.67202.67202.66602.66602.5025814,191
Mar 08, 20242.66902.67602.67402.67402.51002,801
Mar 07, 20242.66802.67152.66802.67152.50761,009,054
Mar 06, 20242.67102.67202.66802.67072.5069915,980
Mar 05, 20242.67102.67202.67002.67192.50801,661,939
Mar 04, 20242.67002.67202.66802.67162.5077921,206
Mar 01, 20242.66202.66942.66402.66942.50576,484
Feb 29, 20242.66002.66402.66002.66202.4987306,194
Feb 28, 20242.66402.66402.66002.66392.5005640,445
Feb 27, 20242.66402.66602.66202.66602.50251,380,190
Feb 26, 20242.66102.66402.66402.66402.500685
Feb 23, 20242.66202.66702.66702.66702.5034220,414
Feb 22, 20242.66602.66402.65802.65802.495040,052
Feb 21, 20242.65502.66802.65602.66802.5043178,600
Feb 20, 20242.65502.65602.65402.65402.491257
Feb 19, 20242.65802.66202.65202.65432.4915427,368
Feb 16, 20242.66202.68402.64202.65602.49319,122,436
Feb 15, 20242.40802.40402.39402.40402.25654,885
Feb 14, 20242.41302.41002.39202.40202.254727,075
Feb 13, 20242.42602.44202.40602.41402.26598,603
Feb 12, 20242.47902.50202.41002.42802.27911,068
Feb 09, 20242.46902.48402.46002.47802.32601,592
Feb 08, 20242.43102.47602.43202.46602.314712,662
Feb 07, 20242.43402.44402.42202.42202.27345,730
Feb 06, 20242.43002.43402.43002.43402.2847116
Feb 05, 20242.44502.43202.43202.43202.28285
Feb 02, 20242.45202.45202.45202.45202.3016-
Feb 01, 20242.44502.45802.43402.43402.28474,151
Jan 31, 20242.45102.46002.45402.45402.303543
Jan 30, 20242.42302.45002.41202.45002.29979,619
Jan 29, 20242.42502.43602.40802.41402.26593,428
Jan 26, 20242.43302.44402.43002.43402.2847209
Jan 25, 20242.41702.43002.41802.43002.280912
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 20242.38202.40802.38802.39802.250978,838
Jan 19, 20242.35402.37402.36202.37402.2284293
Jan 18, 20242.33402.36002.32402.35402.209617,518
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...