UnipolSai Assicurazioni S.p.A. (0Q8M.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 09:33AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.6790 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 38 |
| 02 May 2024 | 2.6830 | 2.6780 | 2.6780 | 2.6830 | 2.6830 | 50,004 |
| 01 May 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
| 30 Apr 2024 | 2.6790 | 2.6840 | 2.6840 | 2.6790 | 2.6790 | 3 |
| 29 Apr 2024 | 2.6850 | 2.6840 | 2.6800 | 2.6820 | 2.6820 | 29,950 |
| 26 Apr 2024 | 2.6900 | 2.6860 | 2.6820 | 2.6870 | 2.6870 | 167 |
| 25 Apr 2024 | 2.6890 | 2.6900 | 2.6900 | 2.6880 | 2.6880 | 50 |
| 24 Apr 2024 | 2.6890 | 2.6900 | 2.6800 | 2.6850 | 2.6850 | 73 |
| 23 Apr 2024 | 2.6910 | 2.6900 | 2.6880 | 2.6910 | 2.6910 | 72 |
| 22 Apr 2024 | 2.6890 | 2.6920 | 2.6920 | 2.6910 | 2.6910 | 5 |
| 19 Apr 2024 | 2.6870 | 2.6880 | 2.6880 | 2.6890 | 2.6890 | 347,817 |
| 18 Apr 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6890 | 2.6890 | 9,820 |
| 17 Apr 2024 | 2.6880 | 2.6860 | 2.6860 | 2.6890 | 2.6890 | 486,580 |
| 16 Apr 2024 | 2.6890 | 2.6900 | 2.6860 | 2.6910 | 2.6910 | 801,810 |
| 15 Apr 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
| 12 Apr 2024 | 2.6890 | 2.6900 | 2.6860 | 2.6870 | 2.6870 | 55 |
| 11 Apr 2024 | 2.6870 | 2.6860 | 2.6860 | 2.6870 | 2.6870 | 22,111 |
| 10 Apr 2024 | 2.6880 | 2.6880 | 2.6860 | 2.6870 | 2.6870 | 275,806 |
| 09 Apr 2024 | 2.6880 | 2.6887 | 2.6880 | 2.6880 | 2.6880 | 500,003 |
| 08 Apr 2024 | 2.6880 | 2.6900 | 2.6880 | 2.6870 | 2.6870 | 20 |
| 05 Apr 2024 | 2.6880 | 2.6900 | 2.6860 | 2.6870 | 2.6870 | 18,688 |
| 04 Apr 2024 | 2.6870 | 2.6900 | 2.6840 | 2.6880 | 2.6880 | 4,188,167 |
| 03 Apr 2024 | 2.6870 | 2.6900 | 2.6860 | 2.6870 | 2.6870 | 68,045 |
| 02 Apr 2024 | 2.6830 | 2.6900 | 2.6840 | 2.6890 | 2.6890 | 21,397 |
| 28 Mar 2024 | 2.6780 | 2.6843 | 2.6740 | 2.6770 | 2.6770 | 594,018 |
| 27 Mar 2024 | 2.6780 | 2.6816 | 2.6780 | 2.6770 | 2.6770 | 2,179,213 |
| 26 Mar 2024 | 2.6770 | 2.6800 | 2.6760 | 2.6790 | 2.6790 | 6,300,085 |
| 25 Mar 2024 | 2.6760 | 2.6800 | 2.6740 | 2.6760 | 2.6760 | 3,034 |
| 22 Mar 2024 | 2.6730 | 2.6780 | 2.6740 | 2.6720 | 2.6720 | 66 |
| 21 Mar 2024 | 2.6790 | 2.6740 | 2.6700 | 2.6750 | 2.6750 | 11,124 |
| 20 Mar 2024 | 2.6780 | 2.6790 | 2.6760 | 2.6790 | 2.6790 | 305,334 |
| 19 Mar 2024 | 2.6790 | 2.6800 | 2.6760 | 2.6790 | 2.6790 | 605,404 |
| 18 Mar 2024 | 2.6810 | 2.6800 | 2.6760 | 2.6770 | 2.6770 | 2,578 |
| 15 Mar 2024 | 2.6780 | 2.6800 | 2.6720 | 2.6790 | 2.6790 | 20,535 |
| 14 Mar 2024 | 2.6740 | 2.6760 | 2.6740 | 2.6690 | 2.6690 | 2,160 |
| 13 Mar 2024 | 2.6760 | 2.6819 | 2.6720 | 2.6790 | 2.6790 | 4,095,436 |
| 12 Mar 2024 | 2.6720 | 2.6780 | 2.6700 | 2.6730 | 2.6730 | 8,515 |
| 11 Mar 2024 | 2.6720 | 2.6720 | 2.6660 | 2.6730 | 2.6730 | 814,191 |
| 08 Mar 2024 | 2.6690 | 2.6760 | 2.6740 | 2.6740 | 2.6740 | 2,801 |
| 07 Mar 2024 | 2.6680 | 2.6715 | 2.6680 | 2.6710 | 2.6710 | 1,009,054 |
| 06 Mar 2024 | 2.6710 | 2.6720 | 2.6680 | 2.6710 | 2.6710 | 915,979 |
| 05 Mar 2024 | 2.6710 | 2.6720 | 2.6700 | 2.6740 | 2.6740 | 1,661,939 |
| 04 Mar 2024 | 2.6700 | 2.6720 | 2.6680 | 2.6710 | 2.6710 | 921,206 |
| 01 Mar 2024 | 2.6620 | 2.6694 | 2.6640 | 2.6710 | 2.6710 | 6,484 |
| 29 Feb 2024 | 2.6600 | 2.6640 | 2.6600 | 2.6620 | 2.6620 | 306,194 |
| 28 Feb 2024 | 2.6640 | 2.6640 | 2.6600 | 2.6640 | 2.6640 | 640,445 |
| 27 Feb 2024 | 2.6640 | 2.6660 | 2.6620 | 2.6650 | 2.6650 | 1,380,189 |
| 26 Feb 2024 | 2.6610 | 2.6640 | 2.6640 | 2.6670 | 2.6670 | 84 |
| 23 Feb 2024 | 2.6620 | 2.6670 | 2.6670 | 2.6650 | 2.6650 | 220,414 |
| 22 Feb 2024 | 2.6660 | 2.6640 | 2.6580 | 2.6650 | 2.6650 | 40,052 |
| 21 Feb 2024 | 2.6550 | 2.6680 | 2.6560 | 2.6570 | 2.6570 | 178,599 |
| 20 Feb 2024 | 2.6550 | 2.6560 | 2.6540 | 2.6570 | 2.6570 | 57 |
| 19 Feb 2024 | 2.6580 | 2.6620 | 2.6520 | 2.6570 | 2.6570 | 427,367 |
| 16 Feb 2024 | 2.6620 | 2.6840 | 2.6420 | 2.6780 | 2.6780 | 9,122,436 |
| 15 Feb 2024 | 2.4080 | 2.4040 | 2.3940 | 2.4020 | 2.4020 | 4,884 |
| 14 Feb 2024 | 2.4130 | 2.4100 | 2.3920 | 2.4080 | 2.4080 | 27,074 |
| 13 Feb 2024 | 2.4260 | 2.4420 | 2.4060 | 2.4260 | 2.4260 | 8,602 |
| 12 Feb 2024 | 2.4790 | 2.5020 | 2.4100 | 2.4360 | 2.4360 | 1,067 |
| 09 Feb 2024 | 2.4690 | 2.4840 | 2.4600 | 2.4890 | 2.4890 | 1,592 |
| 08 Feb 2024 | 2.4310 | 2.4760 | 2.4320 | 2.4540 | 2.4540 | 12,662 |
| 07 Feb 2024 | 2.4340 | 2.4440 | 2.4220 | 2.4220 | 2.4220 | 5,729 |
| 06 Feb 2024 | 2.4300 | 2.4340 | 2.4300 | 2.4380 | 2.4380 | 116 |
| 05 Feb 2024 | 2.4450 | 2.4320 | 2.4320 | 2.4440 | 2.4440 | 4 |
| 02 Feb 2024 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | 2.4290 | - |
| 01 Feb 2024 | 2.4450 | 2.4580 | 2.4340 | 2.4290 | 2.4290 | 4,150 |
| 31 Jan 2024 | 2.4510 | 2.4600 | 2.4540 | 2.4540 | 2.4540 | 42 |
| 30 Jan 2024 | 2.4230 | 2.4500 | 2.4120 | 2.4390 | 2.4390 | 9,619 |
| 29 Jan 2024 | 2.4250 | 2.4360 | 2.4080 | 2.4140 | 2.4140 | 3,428 |
| 26 Jan 2024 | 2.4330 | 2.4440 | 2.4300 | 2.4250 | 2.4250 | 208 |
| 25 Jan 2024 | 2.4170 | 2.4300 | 2.4180 | 2.4240 | 2.4240 | 11 |
| 24 Jan 2024 | 2.4000 | 2.4220 | 2.4100 | 2.4180 | 2.4180 | 10,629 |
| 23 Jan 2024 | 2.4100 | 2.4220 | 2.4020 | 2.4160 | 2.4160 | 240 |
| 22 Jan 2024 | 2.3820 | 2.4080 | 2.3880 | 2.3860 | 2.3860 | 17,683 |
| 19 Jan 2024 | 2.3540 | 2.3740 | 2.3620 | 2.3830 | 2.3830 | 293 |
| 18 Jan 2024 | 2.3340 | 2.3600 | 2.3240 | 2.3490 | 2.3490 | 17,517 |
| 17 Jan 2024 | 2.3240 | 2.3380 | 2.3060 | 2.3230 | 2.3230 | 21,461 |
| 16 Jan 2024 | 2.3230 | 2.3300 | 2.3300 | 2.3170 | 2.3170 | 457 |
| 15 Jan 2024 | 2.3170 | 2.3260 | 2.3220 | 2.3320 | 2.3320 | 2,573 |
| 12 Jan 2024 | 2.3080 | 2.3260 | 2.3060 | 2.3140 | 2.3140 | 3,000 |
| 11 Jan 2024 | 2.3130 | 2.3260 | 2.3160 | 2.3180 | 2.3180 | 2,264 |
| 10 Jan 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 39,350 |
| 09 Jan 2024 | 2.3400 | 2.3480 | 2.3480 | 2.3430 | 2.3430 | 7 |
| 08 Jan 2024 | 2.3050 | 2.3320 | 2.3120 | 2.3180 | 2.3180 | 20,464 |
| 05 Jan 2024 | 2.3050 | 2.3160 | 2.3080 | 2.3080 | 2.3080 | 3,010 |
| 04 Jan 2024 | 2.2910 | 2.3140 | 2.3040 | 2.2980 | 2.2980 | 4,403 |
| 03 Jan 2024 | 2.3200 | 2.3220 | 2.2880 | 2.3020 | 2.3020 | 585 |
| 02 Jan 2024 | 2.2660 | 2.3140 | 2.2760 | 2.3130 | 2.3130 | 320 |
| 29 Dec 2023 | 2.2620 | 2.2680 | 2.2620 | 2.2670 | 2.2670 | 4,445 |
| 28 Dec 2023 | 2.2600 | 2.2660 | 2.2580 | 2.2620 | 2.2620 | 6,822 |
| 27 Dec 2023 | 2.2630 | 2.2630 | 2.2580 | 2.2560 | 2.2560 | 6,381 |
| 22 Dec 2023 | 2.2490 | 2.2580 | 2.2480 | 2.2540 | 2.2540 | 1,105 |
| 21 Dec 2023 | 2.2530 | 2.2520 | 2.2480 | 2.2490 | 2.2490 | 6,689 |
| 20 Dec 2023 | 2.2700 | 2.2600 | 2.2500 | 2.2710 | 2.2710 | 100,154 |
| 19 Dec 2023 | 2.2540 | 2.2660 | 2.2420 | 2.2660 | 2.2660 | 7,695 |
| 18 Dec 2023 | 2.2520 | 2.2595 | 2.2500 | 2.2560 | 2.2560 | 9,767 |
| 15 Dec 2023 | 2.2730 | 2.2640 | 2.2580 | 2.2650 | 2.2650 | 14,434 |
| 14 Dec 2023 | 2.2740 | 2.2760 | 2.2580 | 2.2740 | 2.2740 | 8,782 |
| 13 Dec 2023 | 2.2810 | 2.2780 | 2.2720 | 2.2810 | 2.2810 | 8,538 |
| 12 Dec 2023 | 2.2910 | 2.2950 | 2.2720 | 2.2890 | 2.2890 | 47,380 |
| 11 Dec 2023 | 2.2850 | 2.2940 | 2.2860 | 2.2910 | 2.2910 | 516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.