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

2000 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 51.279

CLOSE 51.3633

Low

LOW 42.4817

High

HIGH 60.0504

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	59.0424	60.0504	56.4503	58.1783
01/04/2000	57.1703	57.1703	54.8662	56.8823
01/05/2000	53.5702	56.0183	52.9941	55.4422
01/06/2000	55.1542	55.7302	54.2902	55.5862
01/07/2000	55.4422	57.6023	54.7222	57.6023
01/10/2000	57.6023	58.3223	55.8742	58.3223
01/11/2000	58.0343	58.3223	55.5862	58.3223
01/12/2000	58.3223	58.7544	56.4503	58.1783
01/13/2000	57.1703	58.1783	52.7061	57.1703
01/14/2000	57.1703	57.4583	56.1623	57.3143
01/17/2000	57.4583	57.4583	55.4422	56.7383
01/18/2000	56.4503	56.4503	55.0102	56.1623
01/19/2000	56.0183	56.0183	54.5782	55.2982
01/20/2000	54.1462	55.8742	54.1462	55.2982
01/21/2000	53.7142	54.7222	53.5702	54.5782
01/24/2000	54.8662	54.8662	53.2821	54.7222
01/25/2000	53.7142	54.0022	53.2821	54.0022
01/26/2000	54.5782	55.7302	53.2821	54.0022
01/27/2000	54.0022	54.0022	52.8501	53.5702
01/28/2000	53.5702	53.7142	52.1301	53.2821
01/31/2000	52.9941	53.8582	51.8421	53.4262
02/01/2000	53.7142	54.2902	53.2821	53.7142
02/02/2000	54.0022	54.8662	53.2821	54.2902
02/03/2000	54.5782	54.5782	53.7142	54.5782
02/04/2000	54.7222	55.2982	53.4262	55.2982
02/07/2000	55.1542	56.5943	55.1542	56.5943
02/08/2000	56.5943	56.5943	55.5862	56.5943
02/09/2000	57.6023	57.6023	54.7222	56.4503
02/10/2000	55.5862	56.7383	55.4422	56.4503
02/11/2000	56.5943	56.5943	53.5702	56.1623
02/14/2000	55.7302	56.5943	54.0022	55.2982
02/15/2000	55.2982	55.7302	53.7142	55.4422
02/16/2000	55.4422	55.7302	54.7222	55.4422
02/17/2000	55.1542	55.5862	54.0022	55.5862
02/18/2000	55.1542	55.4422	54.2902	55.1542
02/21/2000	55.4422	55.4422	53.2821	55.2982
02/22/2000	55.1542	55.2982	54.0022	55.1542
02/23/2000	55.1542	55.8742	54.4342	55.5862
02/24/2000	56.0183	56.0183	54.5782	55.4422
02/25/2000	55.1542	55.8742	54.0022	55.8742
02/28/2000	55.2982	55.7302	54.2902	55.1542
02/29/2000	55.1542	56.0183	54.2902	55.4422
03/01/2000	55.2982	55.8742	54.7222	55.8742
03/02/2000	56.0183	56.8823	55.1542	56.7383
03/03/2000	57.4583	58.1783	56.7383	58.1783
03/06/2000	58.8984	58.8984	55.4422	58.6104
03/07/2000	58.1783	58.3223	56.7383	58.0343
03/08/2000	57.6023	58.3223	54.2902	58.1783
03/09/2000	57.6023	58.0343	56.5943	57.6023
03/10/2000	56.3063	58.3223	56.3063	57.6023
03/13/2000	57.6023	57.6023	55.7302	56.7383
03/14/2000	56.8823	57.1703	56.1623	56.7383
03/15/2000	56.5943	57.3143	55.0102	56.1623
03/16/2000	56.7383	56.7383	55.1542	56.1623
03/17/2000	57.4583	57.4583	56.1623	57.3143
03/20/2000	56.8823	57.4583	53.2821	56.5943
03/21/2000	56.5943	57.3143	55.4422	56.1623
03/22/2000	56.8823	56.8823	55.7302	56.8823
03/23/2000	56.8823	57.0263	55.5862	56.4503
03/24/2000	56.8823	57.6023	55.5862	57.6023
03/27/2000	56.8823	57.6023	56.8823	57.6023
03/28/2000	57.4583	57.4583	56.1623	57.0263
03/29/2000	57.4583	57.4583	56.7383	57.1703
03/30/2000	57.4583	57.4583	56.1623	56.5943
03/31/2000	56.1623	56.3063	55.7302	56.1623
04/03/2000	56.1623	56.1623	55.7302	56.1623
04/04/2000	56.1623	59.9064	55.7302	59.0424
04/05/2000	57.6023	58.3223	56.1623	56.7383
04/06/2000	56.5943	58.0343	56.1623	58.0343
04/07/2000	58.8984	59.0424	57.0263	57.6023
04/10/2000	58.0343	58.0343	56.1623	57.3143
04/11/2000	56.8823	56.8823	54.1462	55.7302
04/12/2000	56.0183	57.1703	55.7302	57.1703
04/13/2000	56.7383	57.3143	56.5943	56.8823
04/14/2000	56.8823	57.4583	56.3063	56.8823
04/17/2000	55.2982	56.1623	54.7222	56.1623
04/18/2000	56.5943	57.4583	55.4422	57.4583
04/19/2000	56.8823	57.3143	56.4503	57.1703
04/20/2000	57.4583	57.4583	56.1623	57.4583
04/25/2000	57.6023	57.6023	56.8823	57.4583
04/26/2000	57.1703	57.6023	56.1623	57.6023
04/27/2000	57.1703	57.6023	57.0263	57.6023
04/28/2000	57.7463	57.7463	57.1703	57.6023
05/02/2000	57.7463	58.3223	57.6023	58.1783
05/03/2000	58.0343	58.3223	57.0263	58.0343
05/04/2000	58.0343	58.3223	57.4583	58.1783
05/05/2000	58.0343	58.3223	57.6023	58.3223
05/08/2000	58.3223	58.7544	57.8903	58.7544
05/09/2000	59.0424	59.0424	58.0343	58.1783
05/10/2000	57.8903	58.8984	57.0263	58.4664
05/11/2000	57.8903	58.8984	57.7463	58.0343
05/12/2000	59.6184	59.6184	57.8903	59.0424
05/15/2000	58.8984	59.6184	58.1783	58.8984
05/16/2000	58.4664	58.8984	57.4583	58.4664
05/17/2000	57.8903	58.1783	57.0263	57.8903
05/18/2000	57.6023	57.8903	56.0183	56.4503
05/19/2000	56.4503	56.5943	55.2982	56.1623
05/22/2000	55.5862	56.4503	55.1542	55.8742
05/23/2000	56.1623	56.4503	55.4422	56.4503
05/24/2000	56.4503	56.4503	54.8662	56.1623
05/25/2000	56.1623	56.4503	56.0183	56.4503
05/26/2000	56.4503	56.7383	56.0183	56.5943
05/29/2000	57.3143	57.4583	56.7383	57.3143
05/30/2000	57.3143	57.3143	56.7383	57.3143
05/31/2000	57.4583	57.4583	56.8823	57.3143
06/01/2000	57.4583	57.4583	56.7383	57.1703
06/02/2000	57.3143	57.8903	56.8823	57.8903
06/05/2000	57.8903	58.0343	57.6023	57.8903
06/06/2000	57.8903	58.0343	57.3143	58.0343
06/07/2000	57.8903	58.1783	57.6023	57.6023
06/08/2000	57.8903	57.8903	57.4583	57.7463
06/09/2000	57.8903	58.3223	57.7463	57.8903
06/12/2000	58.1783	58.1783	57.6023	58.1783
06/13/2000	58.0343	58.0343	57.3143	57.7463
06/14/2000	57.6023	57.7463	56.8823	57.6023
06/15/2000	57.3143	59.4744	56.8823	58.6104
06/16/2000	57.6023	58.6104	56.8823	57.7463
06/19/2000	53.8582	53.8582	48.818	49.106
06/20/2000	48.674	49.394	47.9539	48.2419
06/21/2000	48.2419	48.674	47.5219	48.0979
06/22/2000	47.5219	49.106	47.5219	48.674
06/23/2000	48.2419	48.53	47.5219	47.8099
06/26/2000	47.5219	47.8099	46.6579	46.6579
06/27/2000	46.9459	46.9459	45.6498	46.2259
06/28/2000	46.6579	46.6579	45.7938	46.2259
06/29/2000	46.0819	46.0819	45.3618	45.6498
06/30/2000	45.3618	46.2259	45.2178	46.0819
07/03/2000	45.9378	46.5139	45.2178	46.5139
07/04/2000	45.7938	46.0819	45.5058	45.7938
07/05/2000	45.7938	45.9378	45.5058	45.9378
07/06/2000	45.7938	46.2259	45.6498	46.2259
07/07/2000	45.7938	46.0819	45.6498	45.9378
07/10/2000	45.7938	46.5139	45.7938	46.0819
07/11/2000	46.2259	46.3699	45.7938	46.3699
07/12/2000	46.3699	46.3699	45.9378	46.3699
07/13/2000	46.0819	46.3699	46.0819	46.3699
07/14/2000	46.2259	46.2259	45.7938	45.7938
07/17/2000	45.9378	45.9378	45.2178	45.6498
07/18/2000	45.7938	45.7938	45.2178	45.5058
07/19/2000	45.5058	45.5058	44.6418	45.3618
07/20/2000	45.3618	45.5058	45.0738	45.2178
07/21/2000	45.3618	45.5058	43.2017	45.2178
07/24/2000	44.9298	45.5058	44.6418	45.5058
07/25/2000	45.5058	45.5058	44.2098	44.7858
07/26/2000	44.3538	44.7858	44.3538	44.7858
07/27/2000	44.6418	44.6418	43.9218	44.4978
07/28/2000	44.0658	44.3538	43.2017	43.6338
07/31/2000	43.2017	43.9218	43.0577	43.9218
08/01/2000	43.7778	43.7778	43.2017	43.7778
08/02/2000	43.4898	43.6338	43.3457	43.4898
08/03/2000	43.6338	43.6338	42.4817	43.2017
08/04/2000	43.3457	43.4898	43.2017	43.4898
08/07/2000	43.7778	44.2098	43.3457	44.2098
08/08/2000	44.3538	44.9298	44.2098	44.8722
08/09/2000	44.9298	45.2178	44.9298	45.1458
08/10/2000	44.7858	45.2178	44.4978	44.6994
08/11/2000	44.6418	45.2178	44.3538	44.6562
08/14/2000	44.6418	45.0738	44.6418	44.8722
08/16/2000	44.9298	45.0738	44.6418	44.9442
08/17/2000	44.9298	44.9298	44.3538	44.5698
08/18/2000	44.6418	44.9298	44.2098	44.8146
08/21/2000	44.7858	44.9298	44.3538	44.685
08/22/2000	44.6418	45.0738	44.3538	45.0738
08/23/2000	44.7858	44.7858	44.3538	44.541
08/24/2000	44.9298	44.9298	44.3538	44.541
08/25/2000	44.6418	44.7858	44.3538	44.685
08/28/2000	44.7858	44.9298	44.3538	44.469
08/29/2000	44.6418	44.7858	44.2098	44.7858
08/30/2000	44.6418	44.6418	44.2098	44.2962
08/31/2000	44.3538	44.4978	44.0658	44.2962
09/01/2000	44.4978	44.4978	44.0658	44.4258
09/04/2000	44.4978	44.6418	44.2098	44.5986
09/05/2000	44.6418	45.7938	44.3538	45.5922
09/06/2000	45.9378	45.9378	44.9298	45.3618
09/07/2000	45.6498	45.6498	44.9298	45.3618
09/08/2000	45.3618	45.6498	44.7858	45.0738
09/11/2000	45.9378	45.9378	45.2178	45.261
09/12/2000	45.5058	45.5058	45.2178	45.3762
09/13/2000	45.3618	45.5058	45.0738	45.0882
09/14/2000	45.2178	45.5058	44.9298	45.4626
09/15/2000	45.3618	45.6498	45.0738	45.2466
09/18/2000	45.2178	45.5058	45.0738	45.3042
09/19/2000	45.2178	45.2178	44.7858	44.8146
09/20/2000	44.6418	45.2178	43.9218	44.1954
09/21/2000	43.9218	44.2098	43.4898	43.677
09/22/2000	43.3457	44.6418	42.9137	44.1954
09/25/2000	43.9218	45.5058	43.6338	45.405
09/26/2000	44.7858	45.0738	44.2098	44.9298
09/27/2000	44.9298	45.0738	44.2098	45.0738
09/28/2000	44.4978	44.9298	44.2098	44.3538
09/29/2000	44.0658	44.7858	44.0658	44.3538
10/02/2000	44.4978	44.7858	44.2098	44.5842
10/03/2000	44.6418	44.6418	44.0658	44.6418
10/04/2000	44.2098	44.9298	43.9218	44.7858
10/05/2000	44.2098	45.0738	44.2098	44.4258
10/06/2000	44.2098	44.4978	44.0658	44.2098
10/09/2000	44.0658	44.4978	43.4898	44.3538
10/10/2000	43.9218	44.3538	43.7778	44.2386
10/11/2000	43.9218	44.3538	43.4898	43.677
10/12/2000	44.3538	44.9298	44.3538	44.7858
10/13/2000	43.9218	44.9298	43.6338	44.9298
10/16/2000	44.6418	45.3618	44.2098	45.189
10/17/2000	45.2178	46.3699	44.6418	45.7362
10/18/2000	45.3618	45.6498	44.9298	45.477
10/19/2000	45.3618	46.5139	45.2178	46.3699
10/20/2000	46.2259	46.3699	45.5058	45.981
10/23/2000	46.0819	46.3699	45.6498	45.8658
10/24/2000	45.7938	46.0819	45.5058	45.7506
10/25/2000	45.5058	46.3699	45.3618	46.2691
10/26/2000	45.9378	46.3699	45.5058	46.1683
10/27/2000	46.3699	47.5219	46.0819	47.3203
10/30/2000	47.9539	48.962	47.6659	48.6596
10/31/2000	48.962	49.682	48.674	49.3652
11/01/2000	48.962	49.97	48.962	49.8836
11/02/2000	49.97	50.834	49.394	50.69
11/03/2000	50.834	50.834	49.394	50.258
11/06/2000	49.538	50.402	49.25	50.0564
11/07/2000	50.114	50.546	49.394	50.3012
11/08/2000	50.402	50.546	50.114	50.402
11/09/2000	49.826	50.402	49.826	50.402
11/10/2000	49.97	50.402	49.826	50.0132
11/13/2000	49.394	50.402	48.818	50.2436
11/14/2000	50.258	50.69	49.97	50.5604
11/15/2000	50.258	50.69	49.97	50.546
11/16/2000	50.402	50.69	50.114	50.5028
11/17/2000	50.69	51.4101	50.402	51.4101
11/20/2000	50.402	51.9861	50.402	51.7269
11/21/2000	51.8421	51.8421	51.2661	51.4821
11/22/2000	51.4101	51.6981	50.69	51.5685
11/23/2000	51.1221	51.6981	50.69	51.5541
11/24/2000	51.1221	51.8421	51.1221	51.8133
11/27/2000	51.9861	52.1301	51.5541	51.8565
11/28/2000	51.5541	52.1301	50.69	51.8421
11/29/2000	51.5541	51.8421	50.402	51.6117
11/30/2000	51.4101	51.5541	50.258	51.3813
12/01/2000	50.834	51.2661	50.402	51.0789
12/04/2000	50.402	50.834	50.402	50.546
12/05/2000	50.546	50.69	50.546	50.546
12/06/2000	51.1221	51.1221	50.258	50.906
12/07/2000	50.402	50.546	50.402	50.402
12/08/2000	50.258	51.1221	50.258	50.6468
12/11/2000	50.9781	50.9781	48.962	49.9556
12/12/2000	49.97	49.97	49.106	49.394
12/13/2000	49.394	49.682	48.962	49.6244
12/14/2000	49.538	49.682	48.2419	49.4228
12/15/2000	48.962	48.962	48.2419	48.674
12/18/2000	47.9539	49.25	47.9539	48.818
12/19/2000	48.674	48.818	48.2419	48.818
12/20/2000	48.2419	48.674	47.2339	48.3859
12/21/2000	48.0979	48.2419	47.0899	48.2419
12/22/2000	48.2419	48.2419	47.0899	47.5219
12/25/2000	47.5219	47.5219	47.5219	47.5219
12/26/2000	47.5219	47.5219	47.5219	47.5219
12/27/2000	47.8099	49.682	47.8099	48.2419
12/28/2000	48.962	49.25	48.53	48.674
12/29/2000	48.674	49.682	48.674	49.682

Menu

Create your free account now!

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

2000 Historical Chart

Average

Low

High