UnipolSai Assicurazioni S.p.A. (US.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:05AM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
| 01 jul 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
| 28 jun 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
| 27 jun 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
| 26 jun 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
| 25 jun 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
| 24 jun 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
| 21 jun 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
| 20 jun 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
| 19 jun 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
| 18 jun 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
| 17 jun 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
| 14 jun 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
| 13 jun 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
| 12 jun 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
| 11 jun 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 10 jun 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 07 jun 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 06 jun 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 05 jun 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 04 jun 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
| 03 jun 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | - |
| 31 may 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
| 30 may 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 29 may 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 28 may 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 27 may 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
| 24 may 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
| 23 may 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 22 may 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 21 may 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 20 may 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
| 17 may 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
| 17 may 2024 | 0.165 Dividendo | |||||
| 16 may 2024 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.5290 | - |
| 15 may 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.5346 | - |
| 14 may 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.5309 | - |
| 13 may 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.5196 | - |
| 10 may 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.5196 | - |
| 09 may 2024 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.5290 | - |
| 08 may 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 07 may 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.5140 | - |
| 06 may 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 03 may 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 02 may 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 30 abr 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 29 abr 2024 | 2.6840 | 2.6840 | 2.6840 | 2.6840 | 2.5196 | - |
| 26 abr 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.5271 | - |
| 25 abr 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.5271 | - |
| 24 abr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5252 | - |
| 23 abr 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.5271 | - |
| 22 abr 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.5309 | - |
| 19 abr 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.5309 | - |
| 18 abr 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.5328 | - |
| 17 abr 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.5328 | - |
| 16 abr 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.5328 | - |
| 15 abr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5252 | - |
| 12 abr 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.5271 | - |
| 11 abr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5252 | - |
| 10 abr 2024 | 2.6900 | 2.6900 | 2.6880 | 2.6880 | 2.5234 | - |
| 09 abr 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.5271 | - |
| 08 abr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5252 | - |
| 05 abr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5252 | - |
| 04 abr 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.5271 | - |
| 03 abr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5252 | - |
| 02 abr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.5252 | - |
| 28 mar 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.5215 | - |
| 27 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5159 | - |
| 26 mar 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 25 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5159 | - |
| 22 mar 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.5121 | - |
| 21 mar 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 20 mar 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 19 mar 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 18 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5159 | - |
| 15 mar 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 14 mar 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.5121 | - |
| 13 mar 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.5177 | - |
| 12 mar 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.5140 | - |
| 11 mar 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.5083 | - |
| 08 mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5159 | - |
| 07 mar 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.5102 | - |
| 06 mar 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.5121 | - |
| 05 mar 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.5140 | - |
| 04 mar 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.5121 | - |
| 01 mar 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.5046 | - |
| 29 feb 2024 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | 2.5027 | - |
| 28 feb 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.5046 | - |
| 27 feb 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.5046 | - |
| 26 feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.5065 | - |
| 23 feb 2024 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | 2.5027 | - |
| 22 feb 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.5046 | - |
| 21 feb 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.4990 | - |
| 20 feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.4971 | - |
| 19 feb 2024 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 2.5008 | - |
| 16 feb 2024 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.2586 | - |
| 15 feb 2024 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.2586 | - |
| 14 feb 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.2680 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.