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

1999 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 53.4438

CLOSE 53.4283

Low

LOW 41.7617

High

HIGH 65.5226

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	51.689	51.689	51.689	51.689
01/04/1999	53.1381	53.2821	51.2661	52.9941
01/05/1999	51.8421	55.0102	51.8421	55.0102
01/06/1999	55.0102	55.0102	55.0102	55.0102
01/07/1999	54.7222	56.1623	50.69	52.7061
01/08/1999	54.2902	54.2902	50.402	50.69
01/11/1999	51.8421	52.4181	48.962	49.106
01/12/1999	50.258	50.69	46.3699	47.5219
01/13/1999	46.8019	49.25	45.7938	46.2259
01/14/1999	47.5219	47.5219	44.7858	45.6498
01/15/1999	46.0819	47.9539	45.7938	47.0899
01/18/1999	46.2259	49.106	46.2259	47.5219
01/19/1999	47.9539	47.9539	46.0819	46.8019
01/20/1999	47.5219	47.5219	43.2017	47.2339
01/21/1999	46.0819	46.0819	43.4898	45.7938
01/22/1999	44.3538	44.7858	43.0577	44.7858
01/25/1999	43.9218	44.0658	42.6257	43.0577
01/26/1999	43.3457	44.6418	41.7617	44.6418
01/27/1999	44.4978	45.2178	43.3457	43.7778
01/28/1999	44.0658	44.7858	43.2017	44.7858
01/29/1999	44.7858	45.5058	43.7778	45.5058
02/01/1999	45.9378	46.6579	44.7858	45.0738
02/02/1999	46.0819	46.2259	43.2017	44.4978
02/03/1999	44.6418	44.9298	42.0497	43.2017
02/04/1999	43.7778	44.6418	42.9137	43.2017
02/05/1999	43.6338	44.0658	43.2017	44.0658
02/08/1999	43.9218	44.6418	43.0577	43.2017
02/09/1999	43.2017	43.6338	42.6257	43.0577
02/10/1999	43.2017	47.2339	41.9057	47.2339
02/11/1999	46.8019	47.3779	44.0658	44.0658
02/12/1999	46.0819	46.0819	44.6418	45.3618
02/15/1999	45.5058	45.5058	43.7778	44.4978
02/16/1999	44.6418	45.3618	43.9218	44.3538
02/17/1999	43.6338	44.2098	43.0577	43.7778
02/18/1999	43.3457	43.9218	42.6257	43.2017
02/19/1999	43.9218	43.9218	42.9137	43.0577
02/22/1999	44.2098	44.9298	43.9218	44.7858
02/23/1999	47.5219	49.106	44.6418	47.8099
02/24/1999	47.5219	48.2419	46.0819	47.2339
02/25/1999	47.0899	47.0899	42.4817	45.3618
02/26/1999	45.3618	46.8019	43.9218	44.9298
03/01/1999	45.5058	45.6498	44.2098	44.4978
03/02/1999	45.3618	45.3618	44.6418	45.3618
03/03/1999	45.3618	45.7938	44.7858	45.7938
03/04/1999	45.7938	45.9378	45.0738	45.9378
03/05/1999	46.0819	47.5219	45.3618	46.0819
03/08/1999	47.0899	50.258	45.3618	46.3699
03/09/1999	47.5219	47.8099	46.0819	47.8099
03/10/1999	47.8099	47.8099	46.2259	46.9459
03/11/1999	46.2259	48.2419	46.2259	47.3779
03/12/1999	48.2419	49.826	46.0819	47.2339
03/15/1999	47.9539	50.402	46.9459	48.3859
03/16/1999	51.5541	53.1381	48.3859	50.402
03/17/1999	51.8421	54.4342	51.8421	53.8582
03/18/1999	53.8582	54.4342	52.1301	54.1462
03/19/1999	54.0022	54.5782	52.7061	54.1462
03/22/1999	54.0022	54.0022	51.9861	53.8582
03/23/1999	54.4342	54.4342	50.834	52.9941
03/24/1999	51.1221	52.5621	48.674	52.5621
03/25/1999	51.8421	52.5621	50.402	52.5621
03/26/1999	53.1381	53.1381	51.1221	52.4181
03/29/1999	52.5621	52.5621	49.97	52.5621
03/30/1999	52.5621	52.5621	50.258	51.1221
03/31/1999	50.9781	51.5541	50.114	51.2661
04/01/1999	50.402	50.9781	49.97	50.9781
04/02/1999	50.9781	50.9781	50.9781	50.9781
04/05/1999	50.9781	50.9781	50.9781	50.9781
04/06/1999	50.546	50.834	50.114	50.402
04/07/1999	51.5541	51.6981	49.826	50.402
04/08/1999	51.1221	51.6981	50.69	51.2661
04/09/1999	51.5541	51.6981	50.402	51.1221
04/12/1999	50.546	51.9861	50.402	51.1221
04/13/1999	51.6981	51.6981	50.834	50.834
04/14/1999	51.2661	51.2661	50.402	50.69
04/15/1999	50.9781	51.2661	49.682	50.834
04/16/1999	50.402	50.69	49.682	50.69
04/19/1999	50.402	51.6981	49.25	51.6981
04/20/1999	51.6981	51.6981	49.826	50.834
04/21/1999	50.834	50.834	49.826	50.546
04/22/1999	51.2661	51.4101	50.402	50.9781
04/23/1999	51.1221	51.4101	49.826	51.1221
04/26/1999	51.5541	51.5541	50.546	51.2661
04/27/1999	51.5541	51.6981	50.9781	51.5541
04/28/1999	51.5541	51.8421	50.546	51.6981
04/29/1999	51.5541	51.5541	50.69	51.1221
04/30/1999	51.4101	51.5541	50.258	51.5541
05/03/1999	51.6981	52.5621	51.5541	51.9861
05/04/1999	52.4181	52.5621	51.5541	51.8421
05/05/1999	51.8421	52.1301	50.402	51.8421
05/06/1999	52.1301	52.4181	51.4101	51.8421
05/07/1999	52.1301	52.1301	50.834	51.5541
05/10/1999	51.9861	51.9861	50.69	51.5541
05/11/1999	51.5541	51.5541	50.546	51.5541
05/12/1999	51.8421	54.7222	50.402	54.5782
05/13/1999	55.0102	55.4422	52.7061	54.7222
05/14/1999	53.2821	54.7222	52.8501	54.7222
05/17/1999	53.7142	53.7142	51.5541	52.8501
05/18/1999	53.4262	53.4262	52.1301	53.4262
05/19/1999	53.5702	57.6023	53.2821	57.6023
05/20/1999	56.0183	60.4824	56.0183	59.0424
05/21/1999	59.4744	60.6264	57.0263	58.1783
05/24/1999	61.2025	61.2025	57.0263	59.1864
05/25/1999	58.0343	60.1944	57.7463	59.7624
05/26/1999	59.3304	60.4824	57.7463	60.4824
05/27/1999	60.3384	61.2025	59.7624	60.4824
05/28/1999	59.4744	60.4824	59.1864	60.0504
05/31/1999	60.9145	63.2185	60.3384	62.3545
06/01/1999	62.6425	65.5226	62.6425	63.9386
06/02/1999	64.6586	64.6586	60.9145	62.6425
06/03/1999	61.2025	62.6425	60.6264	61.4905
06/04/1999	61.4905	62.3545	60.4824	61.7785
06/07/1999	61.7785	61.7785	59.3304	60.3384
06/08/1999	59.3304	60.1944	58.6104	58.8984
06/09/1999	59.6184	59.7624	58.7544	58.8984
06/10/1999	60.1944	60.3384	58.1783	58.1783
06/11/1999	57.8903	59.7624	57.8903	59.3304
06/14/1999	58.7544	59.0424	57.8903	58.0343
06/15/1999	57.8903	58.7544	57.4583	58.7544
06/16/1999	57.4583	59.0424	57.4583	58.6104
06/17/1999	59.4744	59.4744	58.3223	58.8984
06/18/1999	57.8903	58.8984	57.8903	58.6104
06/21/1999	60.0504	60.1944	58.4664	59.0424
06/22/1999	60.0504	60.0504	57.7463	57.8903
06/23/1999	57.8903	58.6104	57.4583	58.0343
06/24/1999	57.8903	58.3223	57.4583	58.0343
06/25/1999	57.3143	57.8903	57.3143	57.4583
06/28/1999	59.0424	60.1944	57.6023	59.7624
06/29/1999	59.7624	59.9064	58.3223	59.1864
06/30/1999	58.3223	59.0424	58.3223	59.0424
07/01/1999	60.0504	60.0504	58.3223	58.6104
07/02/1999	58.7544	58.8984	57.3143	58.8984
07/05/1999	57.8903	58.4664	57.6023	58.0343
07/06/1999	57.0263	58.6104	57.0263	57.6023
07/07/1999	58.1783	58.1783	57.0263	57.4583
07/08/1999	57.3143	58.6104	57.3143	58.0343
07/09/1999	57.8903	58.3223	57.6023	58.3223
07/12/1999	57.6023	58.0343	57.0263	58.0343
07/13/1999	57.4583	57.7463	55.1542	56.1623
07/14/1999	56.3063	58.3223	56.0183	58.1783
07/15/1999	58.3223	59.1864	57.6023	58.3223
07/16/1999	58.3223	58.4664	57.4583	57.4583
07/19/1999	58.3223	59.3304	58.1783	58.7544
07/20/1999	59.0424	59.1864	56.1623	56.1623
07/21/1999	57.3143	57.4583	55.2982	57.4583
07/22/1999	57.0263	57.6023	55.1542	56.7383
07/23/1999	56.7383	57.1703	55.4422	57.1703
07/26/1999	56.3063	56.3063	54.7222	56.1623
07/27/1999	55.7302	56.1623	54.7222	55.7302
07/28/1999	55.8742	56.3063	55.1542	56.1623
07/29/1999	55.7302	56.1623	54.1462	55.4422
07/30/1999	55.2982	56.0183	53.8582	56.0183
08/02/1999	55.4422	56.1623	53.8582	54.7222
08/03/1999	54.7222	54.7222	54.0022	54.5782
08/04/1999	54.4342	54.4342	53.2821	54.4342
08/05/1999	54.2902	54.4342	52.1301	53.7142
08/06/1999	54.4342	54.4342	50.834	53.2821
08/09/1999	52.8501	53.1381	52.2741	52.9941
08/10/1999	50.834	53.4262	50.834	52.1301
08/11/1999	51.8421	53.7142	50.9781	52.7061
08/12/1999	52.9941	52.9941	51.8421	52.9941
08/13/1999	52.5621	53.1381	51.6981	53.1381
08/16/1999	53.2821	57.6023	51.6981	57.6023
08/17/1999	55.4422	55.4422	53.5702	54.7222
08/18/1999	54.7222	54.7222	53.2821	54.0022
08/19/1999	53.7142	54.0022	53.1381	53.1381
08/20/1999	53.5702	54.7222	52.9941	54.7222
08/23/1999	53.7142	55.2982	53.7142	55.2982
08/24/1999	54.7222	54.8662	54.0022	54.8662
08/25/1999	54.5782	54.7222	54.0022	54.4342
08/26/1999	54.4342	54.8662	54.0022	54.7222
08/27/1999	53.8582	54.7222	53.8582	54.0022
08/30/1999	54.7222	55.0102	53.8582	54.2902
08/31/1999	54.0022	54.2902	53.4262	54.2902
09/01/1999	54.7222	54.7222	53.2821	54.1462
09/02/1999	54.0022	54.2902	52.9941	53.8582
09/03/1999	53.5702	54.5782	52.7061	54.5782
09/06/1999	54.5782	54.8662	50.546	54.8662
09/07/1999	54.5782	55.7302	54.4342	54.8662
09/08/1999	55.4422	56.8823	54.5782	55.5862
09/09/1999	55.5862	57.6023	55.1542	56.8823
09/10/1999	57.6023	58.0343	56.5943	57.1703
09/13/1999	56.8823	58.0343	55.4422	56.7383
09/14/1999	57.6023	57.6023	55.7302	56.1623
09/15/1999	57.0263	57.1703	55.1542	56.0183
09/16/1999	56.0183	56.4503	55.7302	55.7302
09/17/1999	56.1623	56.8823	55.7302	56.4503
09/20/1999	57.3143	57.4583	56.5943	57.1703
09/21/1999	57.4583	58.7544	57.0263	57.7463
09/22/1999	57.3143	57.4583	56.5943	57.4583
09/23/1999	57.3143	57.8903	55.1542	57.1703
09/24/1999	56.8823	57.3143	55.4422	57.3143
09/27/1999	57.3143	58.3223	57.1703	57.1703
09/28/1999	57.4583	57.8903	56.4503	56.8823
09/29/1999	57.6023	57.6023	55.5862	56.7383
09/30/1999	56.1623	56.1623	54.8662	55.8742
10/01/1999	55.5862	56.1623	54.8662	56.1623
10/04/1999	56.1623	56.8823	55.1542	56.1623
10/05/1999	55.8742	56.4503	55.4422	56.1623
10/06/1999	56.0183	56.8823	55.4422	56.8823
10/07/1999	56.1623	56.5943	55.7302	56.1623
10/08/1999	56.5943	56.5943	55.7302	56.5943
10/11/1999	56.0183	58.1783	55.8742	58.1783
10/12/1999	57.6023	58.0343	56.5943	57.0263
10/13/1999	56.8823	56.8823	55.7302	56.0183
10/14/1999	55.7302	56.0183	55.1542	55.7302
10/15/1999	55.7302	55.7302	54.0022	54.7222
10/18/1999	54.2902	54.8662	53.7142	54.1462
10/19/1999	54.7222	55.4422	53.5702	55.4422
10/20/1999	55.4422	55.4422	54.4342	54.7222
10/21/1999	55.2982	55.2982	53.4262	54.7222
10/22/1999	54.7222	55.1542	53.8582	54.0022
10/25/1999	56.1623	56.1623	53.2821	55.7302
10/26/1999	54.5782	54.5782	52.7061	53.2821
10/27/1999	53.2821	53.2821	50.402	52.5621
10/28/1999	53.7142	53.7142	51.5541	52.5621
10/29/1999	52.8501	53.1381	52.2741	52.4181
11/01/1999	52.4181	52.4181	52.4181	52.4181
11/02/1999	51.8421	52.5621	51.1221	51.8421
11/03/1999	51.8421	51.8421	50.69	51.8421
11/04/1999	51.6981	53.2821	50.402	53.2821
11/05/1999	52.5621	53.2821	51.8421	53.2821
11/08/1999	53.1381	53.1381	51.5541	53.1381
11/09/1999	52.7061	53.2821	51.8421	53.2821
11/10/1999	53.1381	54.5782	52.1301	54.5782
11/11/1999	53.2821	57.4583	52.5621	57.4583
11/12/1999	55.7302	55.7302	54.0022	55.5862
11/15/1999	55.5862	55.8742	53.8582	55.8742
11/16/1999	56.0183	56.0183	54.4342	55.4422
11/17/1999	55.2982	56.0183	54.0022	56.0183
11/18/1999	54.8662	55.5862	50.69	54.7222
11/19/1999	54.5782	54.7222	52.9941	54.4342
11/22/1999	53.7142	54.1462	52.8501	53.2821
11/23/1999	53.7142	54.0022	52.4181	54.0022
11/24/1999	53.8582	54.4342	52.7061	54.0022
11/25/1999	53.5702	54.1462	52.7061	54.0022
11/26/1999	54.0022	54.7222	52.9941	54.5782
11/29/1999	55.0102	55.1542	54.0022	54.4342
11/30/1999	54.7222	54.7222	53.2821	54.0022
12/01/1999	54.0022	54.5782	53.2821	53.7142
12/02/1999	54.0022	54.0022	52.8501	53.8582
12/03/1999	54.0022	55.2982	52.9941	55.2982
12/06/1999	54.8662	55.0102	53.2821	55.0102
12/07/1999	54.1462	55.1542	53.5702	55.0102
12/08/1999	54.8662	55.8742	54.0022	55.8742
12/09/1999	56.1623	56.1623	53.8582	55.5862
12/10/1999	54.8662	55.1542	54.0022	54.0022
12/13/1999	55.5862	57.6023	54.2902	56.7383
12/14/1999	56.8823	57.1703	54.7222	54.7222
12/15/1999	54.8662	56.4503	53.7142	54.4342
12/16/1999	54.8662	55.0102	53.7142	55.0102
12/17/1999	54.5782	55.0102	53.5702	54.8662
12/20/1999	54.2902	55.2982	53.5702	55.2982
12/21/1999	54.7222	54.7222	52.5621	53.2821
12/22/1999	53.7142	53.7142	51.8421	53.5702
12/23/1999	53.2821	54.1462	52.5621	54.1462
12/24/1999	54.1462	54.1462	54.1462	54.1462
12/27/1999	53.5702	54.7222	51.8421	54.7222
12/28/1999	54.7222	55.0102	52.9941	53.4262
12/29/1999	55.4422	58.3223	55.4422	57.7463
12/30/1999	59.0424	61.2025	57.6023	59.3304

Menu

Create your free account now!

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

1999 Historical Chart

Average

Low

High