UNI.MI: Unipol Assicurazioni S.p.A. Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 37.2358

CLOSE 37.3061

Low

LOW 31.9802

High

HIGH 44.7455

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	36.4228	36.4228	36.4228	36.4228
01/02/1996	36.6914	36.6914	36.3691	36.5124
01/03/1996	36.584	36.6197	36.4408	36.5481
01/04/1996	36.7271	36.7271	36.0112	36.4765
01/05/1996	35.8322	36.1544	35.6174	35.6174
01/08/1996	36.3334	36.3334	34.812	36.3334
01/09/1996	35.7964	35.7964	35.2595	35.2595
01/10/1996	35.7607	35.7607	35.2595	35.2595
01/11/1996	35.4384	35.4384	35.2595	35.2595
01/12/1996	35.3311	35.4384	35.0805	35.2595
01/15/1996	35.2595	35.4384	35.0805	35.2595
01/16/1996	35.2595	35.4384	34.7941	34.9015
01/17/1996	35.009	35.1521	34.4004	34.7582
01/18/1996	36.8702	36.8702	36.8702	36.8702
01/19/1996	36.8702	37.4072	36.1544	37.4072
01/22/1996	36.5124	36.942	36.5124	36.5124
01/23/1996	36.6197	36.6914	36.3334	36.5124
01/24/1996	36.405	37.5862	36.405	37.2998
01/25/1996	37.4072	37.4072	36.8345	36.8345
01/26/1996	36.8345	36.8345	34.0065	35.9754
01/29/1996	36.1544	36.1544	36.1544	36.1544
01/30/1996	35.6532	36.8345	35.6532	36.8167
01/31/1996	36.1722	37.5862	36.1722	37.4968
02/01/1996	38.4811	38.8212	38.2127	38.5885
02/02/1996	38.8034	39.7698	38.6601	39.7698
02/05/1996	38.8391	39.3761	38.6601	38.8391
02/06/1996	38.4811	39.3761	38.4811	39.3761
02/07/1996	39.3761	39.9131	38.6601	38.8391
02/08/1996	38.9465	40.9869	38.9465	40.5931
02/09/1996	40.4499	41.1301	40.4499	40.8795
02/12/1996	39.9131	40.0919	39.3761	39.3761
02/13/1996	39.3761	40.2352	39.3761	40.1636
02/14/1996	37.9442	39.2687	37.9442	39.2687
02/15/1996	38.1232	40.0919	38.1232	40.0919
02/16/1996	40.6289	40.8079	39.1971	39.2329
02/19/1996	39.6624	39.7341	38.3022	39.3402
02/20/1996	39.3402	39.3402	39.3402	39.3402
02/21/1996	38.6601	40.1994	38.6601	40.1994
02/22/1996	40.1994	40.1994	40.1994	40.1994
02/23/1996	40.7721	42.9378	40.7721	42.4188
02/26/1996	42.9558	43.6001	42.1324	42.3829
02/27/1996	41.1659	42.3114	41.1659	41.8818
02/28/1996	42.3472	42.7588	41.5596	42.4545
02/29/1996	42.7768	42.9558	41.8818	41.8818
03/01/1996	42.2398	42.2398	41.8818	42.2219
03/04/1996	41.5238	42.8841	41.5238	42.8841
03/05/1996	42.5441	44.2981	42.5441	44.1371
03/06/1996	44.2086	44.2086	43.1346	43.6716
03/07/1996	42.9558	44.7455	42.9558	43.8506
03/08/1996	43.3136	44.5665	43.2017	44.2086
03/11/1996	43.8506	43.8506	42.5978	43.2779
03/12/1996	43.3136	43.3136	42.8483	42.8483
03/13/1996	40.2709	42.9558	40.2709	42.7768
03/14/1996	42.0608	42.5978	41.7924	41.8818
03/15/1996	41.5238	42.2398	41.1659	41.3449
03/18/1996	41.1659	42.4903	41.1659	41.5238
03/19/1996	40.4499	41.8818	40.4499	41.5238
03/20/1996	37.1567	40.0204	37.1567	37.1567
03/21/1996	36.9777	37.9442	35.7964	37.0135
03/22/1996	38.3022	38.3022	37.4072	37.4788
03/25/1996	36.9061	38.4095	36.9061	37.9442
03/26/1996	37.5862	37.5862	37.5862	37.5862
03/27/1996	36.7271	37.5862	36.7271	37.5504
03/28/1996	36.9061	36.9061	36.9061	36.9061
03/29/1996	37.5862	38.1232	37.5862	38.1232
04/01/1996	37.5862	38.8928	37.5862	37.9442
04/02/1996	39.0181	39.0181	38.3022	38.3022
04/03/1996	37.6221	39.1971	37.6221	37.9799
04/04/1996	38.4811	38.6601	37.7652	38.0874
04/05/1996	38.0874	38.0874	38.0874	38.0874
04/08/1996	38.0874	38.0874	38.0874	38.0874
04/09/1996	39.3582	39.3582	39.3582	39.3582
04/10/1996	39.0181	39.3761	37.9442	39.0002
04/11/1996	38.3022	38.6601	37.9442	38.6601
04/12/1996	38.3022	38.6601	37.9442	38.2485
04/15/1996	38.3022	38.4811	37.5504	37.5504
04/16/1996	36.8882	37.5862	36.8882	37.1925
04/17/1996	36.3334	37.5325	36.3334	37.5325
04/18/1996	36.5302	37.4968	36.5302	37.4968
04/19/1996	36.9061	37.9442	36.9061	37.7652
04/22/1996	39.3761	39.7341	38.8391	39.0181
04/24/1996	39.7341	40.3605	39.7341	40.0562
04/25/1996	40.0562	40.0562	40.0562	40.0562
04/26/1996	40.6826	40.8795	39.7341	40.4499
04/29/1996	40.0919	40.6289	38.8391	39.6982
04/30/1996	39.8235	40.0025	39.3761	39.9131
05/01/1996	39.9131	39.9131	39.9131	39.9131
05/02/1996	39.7519	40.0204	39.3761	39.3761
05/03/1996	38.4811	39.6982	38.3022	39.3761
05/06/1996	39.0181	40.0919	39.0181	39.3761
05/07/1996	38.1411	39.3224	38.1411	39.3224
05/08/1996	38.4991	39.0181	38.4991	38.6601
05/09/1996	38.3022	38.3022	37.9442	38.1232
05/10/1996	38.6601	38.6601	37.6221	37.6221
05/13/1996	37.5862	38.6601	37.5862	38.6601
05/14/1996	38.4811	38.5885	37.7652	37.9442
05/15/1996	37.6399	38.2305	37.1567	37.1567
05/16/1996	37.7652	38.1589	37.7652	38.1589
05/17/1996	38.1232	38.4811	37.9442	38.1232
05/20/1996	38.1232	38.9644	38.1232	38.3379
05/21/1996	38.1232	39.0002	37.7831	39.0002
05/22/1996	38.1948	38.4811	38.1948	38.3022
05/23/1996	38.2305	38.3022	38.1232	38.1232
05/24/1996	38.1232	38.1232	37.9442	37.9442
05/27/1996	37.9442	37.9442	37.9442	37.9442
05/28/1996	37.9442	39.0002	37.8727	38.1232
05/29/1996	37.9442	38.5885	37.9442	37.9442
05/30/1996	37.9799	38.1232	37.9442	37.9442
05/31/1996	37.7295	37.9442	37.7295	37.7295
06/03/1996	37.7652	38.1232	37.5862	37.5862
06/04/1996	37.5862	37.5862	37.5862	37.5862
06/05/1996	37.6221	37.9442	37.5147	37.9442
06/06/1996	37.9442	37.9442	37.5862	37.5862
06/07/1996	37.5862	37.6578	37.5862	37.6221
06/10/1996	37.5504	37.9442	37.5504	37.7652
06/11/1996	37.5862	38.0517	37.5862	37.5862
06/12/1996	37.9442	38.4454	37.5862	38.4454
06/13/1996	38.4454	38.4454	38.4454	38.4454
06/14/1996	37.9442	37.9442	37.8727	37.8727
06/17/1996	37.9442	38.2127	37.9442	37.9442
06/18/1996	40.3784	40.3784	38.4095	40.3784
06/19/1996	40.4142	40.4142	39.5551	39.5551
06/20/1996	39.3761	40.4499	39.3761	39.9131
06/21/1996	39.5908	39.7341	39.3761	39.3761
06/24/1996	39.3045	39.3045	38.4095	38.4095
06/25/1996	38.1769	38.6601	38.1769	38.6601
06/26/1996	38.4811	38.5707	38.3738	38.3738
06/27/1996	38.3379	38.9465	38.3022	38.3379
06/28/1996	38.3022	38.5348	38.3022	38.3917
07/01/1996	38.3022	38.4811	38.3022	38.3738
07/02/1996	38.3738	39.7341	38.3738	38.4811
07/03/1996	38.9824	38.9824	38.3917	38.9824
07/04/1996	38.3738	38.3738	38.3738	38.3738
07/05/1996	38.4811	38.6244	38.3738	38.3738
07/08/1996	38.1232	38.3738	38.1232	38.3738
07/09/1996	38.1232	38.8391	38.1232	38.3022
07/10/1996	38.1232	38.4811	38.1232	38.1232
07/11/1996	37.9262	38.4811	37.9262	37.9262
07/12/1996	37.9442	38.4811	37.9442	37.9442
07/15/1996	37.9442	38.9824	37.8905	37.9442
07/16/1996	37.8727	37.8727	37.1209	37.5862
07/17/1996	37.2998	37.4072	36.1544	37.1925
07/18/1996	37.0492	37.0492	36.8702	36.8702
07/19/1996	36.8702	36.9061	36.6914	36.7808
07/22/1996	36.6914	36.6914	36.3334	36.6914
07/23/1996	36.3334	37.2282	36.3334	37.2282
07/24/1996	37.2282	37.2282	36.1544	37.2282
07/25/1996	37.2282	37.9442	36.5124	37.0492
07/26/1996	37.4072	37.4072	36.8345	36.8345
07/29/1996	37.2282	37.2282	36.5124	36.8702
07/30/1996	37.2282	37.2282	35.9754	36.8702
07/31/1996	36.6914	36.6914	36.3334	36.3334
08/01/1996	36.6555	36.6914	36.6555	36.6914
08/02/1996	36.5124	36.5124	35.9754	36.1544
08/05/1996	37.1567	37.5862	36.6555	37.1567
08/06/1996	37.1567	37.5862	36.6555	37.1567
08/07/1996	37.1567	37.1567	36.5124	36.5124
08/08/1996	37.5147	37.5504	36.5124	37.5504
08/09/1996	37.4431	37.4431	35.9397	35.9397
08/12/1996	37.2282	37.2282	37.2282	37.2282
08/13/1996	35.7964	36.8702	35.7964	35.7964
08/14/1996	35.7964	36.5124	35.7964	36.5124
08/15/1996	36.5124	36.5124	36.5124	36.5124
08/16/1996	36.5124	38.5885	36.5124	37.7295
08/19/1996	37.2282	37.9442	37.1567	37.2282
08/20/1996	37.2282	37.2282	37.2282	37.2282
08/21/1996	37.2282	37.2282	37.2282	37.2282
08/22/1996	37.2282	37.2282	37.2282	37.2282
08/23/1996	37.2282	37.2282	37.2282	37.2282
08/26/1996	37.2282	37.2282	37.2282	37.2282
08/27/1996	37.2282	37.9442	36.942	37.2282
08/28/1996	37.3715	37.5862	35.8322	37.3715
08/29/1996	37.0851	37.2641	36.8702	37.0851
08/30/1996	35.7964	37.0492	35.7964	35.7964
09/02/1996	37.0492	37.9442	36.5124	37.0492
09/03/1996	36.8702	37.2282	35.7964	36.8702
09/04/1996	36.5124	37.1567	36.5124	36.5124
09/05/1996	36.3691	36.3691	35.7964	36.3691
09/06/1996	36.0112	36.0112	35.7964	36.0112
09/09/1996	35.9397	36.0112	35.7964	35.9397
09/10/1996	36.3334	36.3691	35.7964	36.3334
09/11/1996	35.7964	36.0828	35.7964	35.7964
09/12/1996	36.5124	36.8702	35.7964	36.5124
09/13/1996	36.5124	36.5124	36.2975	36.5124
09/16/1996	37.2282	37.9442	36.2975	37.2282
09/17/1996	37.1567	37.5147	36.5124	37.1567
09/18/1996	36.5124	37.5862	35.2952	36.5124
09/19/1996	34.3288	35.0805	33.8634	34.3288
09/20/1996	34.5794	34.7225	34.0065	34.5794
09/23/1996	34.5794	34.5794	34.5794	34.5794
09/24/1996	35.009	35.009	33.6487	35.009
09/25/1996	35.7964	35.7964	34.3645	35.7964
09/26/1996	34.7225	35.7964	33.7918	34.7225
09/27/1996	35.0805	35.0805	34.3645	35.0805
09/30/1996	34.7225	35.009	34.5077	34.7225
10/01/1996	34.3288	34.5794	33.6487	34.3288
10/02/1996	33.8275	34.5794	33.2191	33.8275
10/03/1996	34.9372	34.9731	33.577	34.9372
10/04/1996	34.2214	34.5794	33.6487	34.2214
10/07/1996	35.0667	35.513	34.5833	35.0667
10/08/1996	35.6989	35.6989	34.7692	35.6989
10/09/1996	36.2195	37.0376	35.4757	36.2195
10/10/1996	35.5873	35.6989	35.4014	35.5873
10/11/1996	35.1783	35.3271	33.8768	35.1783
10/14/1996	34.4345	34.8063	33.133	34.4345
10/15/1996	34.3602	34.3974	33.4677	34.3602
10/16/1996	34.1742	34.509	33.8395	34.1742
10/17/1996	34.1742	34.1742	33.6909	34.1742
10/18/1996	34.0627	34.2858	33.8395	34.0627
10/21/1996	34.6576	34.732	33.6909	34.6576
10/22/1996	34.9551	35.3271	34.732	34.9551
10/23/1996	34.8063	34.9551	33.9882	34.8063
10/24/1996	34.5833	34.9551	33.6909	34.5833
10/25/1996	34.4717	34.509	33.4677	34.4717
10/28/1996	33.9139	34.2115	33.0958	33.9139
10/29/1996	33.4677	34.2115	32.5008	33.4677
10/30/1996	35.6244	35.6989	31.9802	35.6244
10/31/1996	35.5501	35.5501	33.8395	35.5501
11/01/1996	35.5501	35.5501	35.5501	35.5501
11/04/1996	34.918	35.5501	33.2446	34.918
11/05/1996	35.3271	35.3271	34.137	35.3271
11/06/1996	34.8808	34.9551	34.3602	34.8808
11/07/1996	34.8063	34.8063	33.4677	34.8063
11/08/1996	34.509	34.732	34.0627	34.509
11/11/1996	34.137	34.2858	33.4677	34.137
11/12/1996	34.3602	34.3602	33.8395	34.3602
11/13/1996	34.2115	34.3602	33.6536	34.2115
11/14/1996	34.7692	34.7692	33.6909	34.7692
11/15/1996	35.5501	35.5501	34.5833	35.5501
11/18/1996	35.6244	35.6989	34.9551	35.6244
11/19/1996	35.2526	35.4014	34.5833	35.2526
11/20/1996	34.9551	35.5501	34.5833	34.9551
11/21/1996	35.0296	35.2526	34.3602	35.0296
11/22/1996	35.3271	35.4014	34.8063	35.3271
11/25/1996	36.2195	36.4425	35.4014	36.2195
11/26/1996	35.6989	36.0707	35.5873	35.6989
11/27/1996	35.0667	35.7732	34.4345	35.0667
11/28/1996	34.9551	35.3271	34.732	34.9551
11/29/1996	35.2526	35.5501	34.5833	35.2526
12/02/1996	35.4385	35.5873	34.9551	35.4385
12/03/1996	35.6244	35.922	34.9551	35.6244
12/04/1996	35.6617	35.6989	35.4014	35.6617
12/05/1996	36.2195	36.2939	35.4757	36.2195
12/06/1996	35.6989	35.9964	34.9551	35.6989
12/09/1996	35.4385	35.6989	35.0296	35.4385
12/10/1996	35.5501	35.6989	35.3271	35.5501
12/11/1996	35.3271	35.3271	34.9551	35.3271
12/12/1996	34.732	34.9924	34.6204	34.732
12/13/1996	34.9551	34.9551	34.5833	34.9551
12/16/1996	34.9551	34.9551	34.8063	34.9551
12/17/1996	35.2526	35.2526	34.9551	35.2526
12/18/1996	35.1783	35.1783	34.9551	35.1783
12/19/1996	34.8436	34.9551	33.4677	34.8436
12/20/1996	34.5833	35.1039	34.2858	34.5833
12/23/1996	35.1039	35.1039	34.5833	35.1039
12/24/1996	35.1039	35.1039	35.1039	35.1039
12/25/1996	35.1039	35.1039	35.1039	35.1039
12/26/1996	35.1039	35.1039	35.1039	35.1039
12/27/1996	35.6989	35.6989	34.9551	35.6989
12/30/1996	35.3271	36.517	35.1039	35.3271
12/31/1996	36.8888	36.8888	35.6989	36.8888

Menu

Create your free account now!

UNI.MI: Unipol Assicurazioni S.p.A. Historical Data

1996 Historical Chart

Average

Low

High