UNI.MI
Unipol Assicurazioni S.p.A.
13:12:05
24.49 €
0.0000 (%0.00)
Previous Close: 24.07
Day Low₺23.9
Day High₺24.49
UNI.MI: Unipol Assicurazioni S.p.A. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.9171
CLOSE 52.0462
Low
LOW 46.2259
High
HIGH 58.0343
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 49.682 | 49.682 | 49.682 | 49.682 |
| 01/02/2001 | 49.394 | 49.538 | 48.53 | 49.25 |
| 01/03/2001 | 48.53 | 49.25 | 48.2419 | 49.25 |
| 01/04/2001 | 48.962 | 49.682 | 48.818 | 49.538 |
| 01/05/2001 | 49.538 | 49.97 | 48.962 | 49.538 |
| 01/08/2001 | 49.394 | 49.538 | 49.106 | 49.25 |
| 01/09/2001 | 49.25 | 49.538 | 48.674 | 48.674 |
| 01/10/2001 | 49.25 | 49.394 | 48.2419 | 48.962 |
| 01/11/2001 | 48.674 | 49.25 | 48.2419 | 49.25 |
| 01/12/2001 | 48.818 | 49.25 | 48.53 | 49.25 |
| 01/15/2001 | 49.394 | 49.538 | 48.53 | 49.394 |
| 01/16/2001 | 48.818 | 49.826 | 48.53 | 49.826 |
| 01/17/2001 | 49.394 | 50.402 | 49.25 | 49.826 |
| 01/18/2001 | 49.394 | 49.682 | 48.962 | 49.682 |
| 01/19/2001 | 48.962 | 50.402 | 48.962 | 50.402 |
| 01/22/2001 | 50.258 | 50.402 | 49.394 | 50.258 |
| 01/23/2001 | 50.258 | 50.402 | 49.826 | 50.258 |
| 01/24/2001 | 49.97 | 50.258 | 49.682 | 50.258 |
| 01/25/2001 | 50.114 | 50.402 | 50.114 | 50.258 |
| 01/26/2001 | 49.97 | 50.258 | 49.97 | 50.258 |
| 01/29/2001 | 50.258 | 50.258 | 49.682 | 50.258 |
| 01/30/2001 | 49.97 | 50.402 | 49.826 | 50.402 |
| 01/31/2001 | 50.258 | 50.402 | 50.114 | 50.402 |
| 02/01/2001 | 50.546 | 50.834 | 49.826 | 50.402 |
| 02/02/2001 | 50.258 | 50.402 | 49.97 | 50.258 |
| 02/05/2001 | 50.546 | 50.546 | 49.97 | 50.258 |
| 02/06/2001 | 50.258 | 50.258 | 49.97 | 50.258 |
| 02/07/2001 | 49.826 | 50.114 | 49.826 | 50.114 |
| 02/08/2001 | 50.114 | 50.258 | 50.114 | 50.258 |
| 02/09/2001 | 50.114 | 51.4101 | 49.538 | 51.4101 |
| 02/12/2001 | 51.5541 | 51.8421 | 51.1221 | 51.4101 |
| 02/13/2001 | 52.5621 | 52.5621 | 51.1221 | 51.8421 |
| 02/14/2001 | 51.2661 | 51.5541 | 50.9781 | 50.9781 |
| 02/15/2001 | 50.69 | 51.2661 | 50.258 | 50.546 |
| 02/16/2001 | 50.69 | 50.834 | 49.826 | 50.258 |
| 02/19/2001 | 50.114 | 50.402 | 49.106 | 49.682 |
| 02/20/2001 | 49.538 | 49.682 | 49.106 | 49.682 |
| 02/21/2001 | 49.538 | 49.538 | 48.818 | 49.106 |
| 02/22/2001 | 48.674 | 49.106 | 48.53 | 48.962 |
| 02/23/2001 | 48.962 | 48.962 | 48.3859 | 48.818 |
| 02/26/2001 | 48.818 | 49.106 | 48.53 | 48.962 |
| 02/27/2001 | 48.962 | 49.25 | 48.818 | 49.25 |
| 02/28/2001 | 48.818 | 49.538 | 48.0979 | 49.106 |
| 03/01/2001 | 49.25 | 49.25 | 48.53 | 48.818 |
| 03/02/2001 | 48.674 | 48.818 | 48.2419 | 48.818 |
| 03/05/2001 | 48.674 | 48.962 | 48.0979 | 48.3859 |
| 03/06/2001 | 48.3859 | 48.53 | 48.2419 | 48.3859 |
| 03/07/2001 | 48.53 | 48.53 | 48.2419 | 48.3859 |
| 03/08/2001 | 48.3859 | 48.674 | 48.3859 | 48.674 |
| 03/09/2001 | 48.53 | 48.818 | 48.2419 | 48.53 |
| 03/12/2001 | 48.3859 | 48.53 | 48.0979 | 48.0979 |
| 03/13/2001 | 47.5219 | 48.53 | 46.6579 | 48.53 |
| 03/14/2001 | 48.2419 | 48.53 | 47.3779 | 48.53 |
| 03/15/2001 | 47.9539 | 48.3859 | 47.3779 | 47.9539 |
| 03/16/2001 | 47.9539 | 48.0979 | 47.0899 | 47.9539 |
| 03/19/2001 | 47.8099 | 48.0979 | 46.8019 | 47.5219 |
| 03/20/2001 | 47.6659 | 47.9539 | 47.3779 | 47.5219 |
| 03/21/2001 | 47.5219 | 47.6659 | 47.2339 | 47.3779 |
| 03/22/2001 | 47.2339 | 47.5219 | 46.6579 | 47.0899 |
| 03/23/2001 | 47.8099 | 47.8099 | 46.2259 | 47.3779 |
| 03/26/2001 | 47.8099 | 47.9539 | 46.5139 | 47.8099 |
| 03/27/2001 | 47.8099 | 48.962 | 47.5219 | 48.674 |
| 03/28/2001 | 48.962 | 50.402 | 48.0979 | 48.962 |
| 03/29/2001 | 48.53 | 49.394 | 48.3859 | 49.394 |
| 03/30/2001 | 49.538 | 49.682 | 48.962 | 49.394 |
| 04/02/2001 | 49.25 | 49.538 | 48.818 | 49.106 |
| 04/03/2001 | 48.962 | 49.106 | 48.3859 | 48.962 |
| 04/04/2001 | 48.962 | 48.962 | 48.3859 | 48.674 |
| 04/05/2001 | 48.674 | 49.106 | 48.53 | 49.106 |
| 04/06/2001 | 49.106 | 49.25 | 48.818 | 49.25 |
| 04/09/2001 | 48.818 | 49.394 | 48.818 | 49.394 |
| 04/10/2001 | 49.394 | 49.826 | 49.394 | 49.682 |
| 04/11/2001 | 49.826 | 50.114 | 49.538 | 49.97 |
| 04/12/2001 | 50.114 | 50.402 | 49.826 | 50.258 |
| 04/13/2001 | 50.258 | 50.258 | 50.258 | 50.258 |
| 04/16/2001 | 50.258 | 50.258 | 50.258 | 50.258 |
| 04/17/2001 | 50.114 | 50.834 | 49.826 | 50.834 |
| 04/18/2001 | 50.546 | 50.546 | 50.114 | 50.258 |
| 04/19/2001 | 50.402 | 50.546 | 49.826 | 50.402 |
| 04/20/2001 | 50.402 | 50.402 | 49.682 | 50.114 |
| 04/23/2001 | 50.114 | 50.258 | 48.962 | 49.826 |
| 04/24/2001 | 49.97 | 50.114 | 49.682 | 49.97 |
| 04/25/2001 | 49.826 | 50.114 | 49.538 | 49.97 |
| 04/26/2001 | 49.97 | 50.69 | 49.538 | 50.69 |
| 04/27/2001 | 50.258 | 50.9781 | 50.258 | 50.69 |
| 04/30/2001 | 51.1221 | 51.1221 | 50.834 | 51.1221 |
| 05/01/2001 | 51.1221 | 51.1221 | 51.1221 | 51.1221 |
| 05/02/2001 | 50.9781 | 51.5541 | 50.546 | 51.4101 |
| 05/03/2001 | 51.1221 | 51.4101 | 50.69 | 51.2661 |
| 05/04/2001 | 51.2661 | 51.2661 | 50.69 | 51.2661 |
| 05/07/2001 | 51.4101 | 51.8421 | 51.1221 | 51.4101 |
| 05/08/2001 | 51.5541 | 51.6981 | 51.2661 | 51.6981 |
| 05/09/2001 | 51.5541 | 51.5541 | 50.402 | 51.1221 |
| 05/10/2001 | 50.9781 | 51.4101 | 50.114 | 51.4101 |
| 05/11/2001 | 51.2661 | 51.4101 | 50.834 | 50.9781 |
| 05/14/2001 | 51.4101 | 51.8421 | 51.2661 | 51.4101 |
| 05/15/2001 | 51.8421 | 52.2741 | 51.2661 | 52.1301 |
| 05/16/2001 | 51.9861 | 51.9861 | 51.2661 | 51.5541 |
| 05/17/2001 | 51.6981 | 51.8421 | 51.4101 | 51.8421 |
| 05/18/2001 | 51.8421 | 51.8421 | 51.2661 | 51.8421 |
| 05/21/2001 | 51.6981 | 51.6981 | 50.9781 | 51.1221 |
| 05/22/2001 | 51.4101 | 51.4101 | 50.402 | 51.4101 |
| 05/23/2001 | 51.4101 | 51.5541 | 50.834 | 51.5541 |
| 05/24/2001 | 51.2661 | 52.5621 | 50.834 | 52.5621 |
| 05/25/2001 | 51.8421 | 52.2741 | 51.6981 | 52.2741 |
| 05/28/2001 | 51.8421 | 52.5621 | 51.8421 | 52.4181 |
| 05/29/2001 | 52.2741 | 52.9941 | 52.1301 | 52.9941 |
| 05/30/2001 | 52.8501 | 52.9941 | 52.2741 | 52.7061 |
| 05/31/2001 | 52.8501 | 52.9941 | 52.5621 | 52.9941 |
| 06/01/2001 | 52.9941 | 53.2821 | 52.5621 | 53.2821 |
| 06/04/2001 | 53.2821 | 53.2821 | 52.9941 | 53.2821 |
| 06/05/2001 | 53.1381 | 53.2821 | 53.1381 | 53.2821 |
| 06/06/2001 | 53.1381 | 53.4262 | 52.9941 | 53.1381 |
| 06/07/2001 | 52.9941 | 53.4262 | 52.8501 | 52.9941 |
| 06/08/2001 | 52.9941 | 53.1381 | 52.4181 | 52.8501 |
| 06/11/2001 | 52.9941 | 53.4262 | 52.7061 | 53.4262 |
| 06/12/2001 | 53.2821 | 53.5702 | 52.9941 | 53.5702 |
| 06/13/2001 | 53.1381 | 53.4262 | 52.9941 | 53.4262 |
| 06/14/2001 | 52.9941 | 53.2821 | 52.9941 | 53.2821 |
| 06/15/2001 | 52.9941 | 53.1381 | 52.5621 | 52.9941 |
| 06/18/2001 | 52.8501 | 53.1381 | 52.7061 | 52.9941 |
| 06/19/2001 | 52.7061 | 53.1381 | 52.5621 | 52.9941 |
| 06/20/2001 | 52.8501 | 52.9941 | 52.4181 | 52.4181 |
| 06/21/2001 | 52.4181 | 52.5621 | 51.9861 | 52.5621 |
| 06/22/2001 | 52.4181 | 52.8501 | 52.2741 | 52.7061 |
| 06/25/2001 | 52.9941 | 53.1381 | 52.5621 | 52.9941 |
| 06/26/2001 | 52.7061 | 52.9941 | 52.5621 | 52.8501 |
| 06/27/2001 | 52.9941 | 53.1381 | 52.5621 | 52.9941 |
| 06/28/2001 | 52.7061 | 53.2821 | 52.4181 | 53.2821 |
| 06/29/2001 | 53.4262 | 53.4262 | 52.8501 | 53.2821 |
| 07/02/2001 | 52.9941 | 53.5702 | 52.9941 | 53.4262 |
| 07/03/2001 | 53.4262 | 53.4262 | 53.1381 | 53.1381 |
| 07/04/2001 | 53.1381 | 53.4262 | 52.8501 | 53.2821 |
| 07/05/2001 | 53.1381 | 53.4262 | 52.9941 | 52.9941 |
| 07/06/2001 | 52.9941 | 53.4262 | 52.5621 | 53.4262 |
| 07/09/2001 | 52.9941 | 54.0022 | 52.8501 | 53.1381 |
| 07/10/2001 | 53.1381 | 53.7142 | 52.8501 | 53.2821 |
| 07/11/2001 | 52.9941 | 53.2821 | 51.8421 | 53.2821 |
| 07/12/2001 | 52.8501 | 53.2821 | 52.8501 | 53.2821 |
| 07/13/2001 | 52.9941 | 53.1381 | 52.8501 | 53.1381 |
| 07/16/2001 | 52.9941 | 53.1381 | 52.8501 | 52.9941 |
| 07/17/2001 | 52.8501 | 53.2821 | 52.4181 | 53.2821 |
| 07/18/2001 | 53.1381 | 53.1381 | 52.8501 | 52.9941 |
| 07/19/2001 | 52.8501 | 53.1381 | 52.5621 | 52.9941 |
| 07/20/2001 | 52.8501 | 52.9941 | 52.4181 | 52.9941 |
| 07/23/2001 | 52.8501 | 53.1381 | 52.4181 | 52.4181 |
| 07/24/2001 | 52.7061 | 52.9941 | 52.5621 | 52.9941 |
| 07/25/2001 | 52.7061 | 53.1381 | 52.7061 | 52.9941 |
| 07/26/2001 | 52.7061 | 52.9941 | 52.7061 | 52.9941 |
| 07/27/2001 | 52.7061 | 52.9941 | 52.7061 | 52.9941 |
| 07/30/2001 | 53.1381 | 54.4342 | 52.8501 | 54.1462 |
| 07/31/2001 | 53.5702 | 53.5702 | 53.4262 | 53.5702 |
| 08/01/2001 | 53.2821 | 53.7142 | 53.2821 | 53.7142 |
| 08/02/2001 | 53.8582 | 54.0022 | 53.5702 | 53.8582 |
| 08/03/2001 | 53.8582 | 54.0022 | 52.5621 | 53.8582 |
| 08/06/2001 | 53.5702 | 54.0022 | 53.5702 | 53.8582 |
| 08/07/2001 | 53.7142 | 53.8582 | 53.5702 | 53.7142 |
| 08/08/2001 | 53.5702 | 53.8582 | 53.5702 | 53.7142 |
| 08/09/2001 | 54.0022 | 54.1462 | 53.5702 | 54.1462 |
| 08/10/2001 | 53.5702 | 54.4342 | 53.5702 | 54.4342 |
| 08/13/2001 | 54.7222 | 54.7222 | 54.2902 | 54.5782 |
| 08/14/2001 | 54.7222 | 54.8662 | 54.1462 | 54.1462 |
| 08/15/2001 | 54.1462 | 54.1462 | 54.1462 | 54.1462 |
| 08/16/2001 | 53.8582 | 54.5782 | 53.5702 | 54.5782 |
| 08/17/2001 | 53.8582 | 54.2902 | 53.2821 | 54.0022 |
| 08/20/2001 | 54.0022 | 54.1462 | 53.2821 | 54.0022 |
| 08/21/2001 | 54.0022 | 54.0022 | 53.7142 | 54.0022 |
| 08/22/2001 | 53.7142 | 54.0022 | 53.7142 | 53.8582 |
| 08/23/2001 | 54.2902 | 54.2902 | 53.7142 | 54.2902 |
| 08/24/2001 | 53.8582 | 54.2902 | 53.7142 | 54.1462 |
| 08/27/2001 | 53.8582 | 54.2902 | 53.7142 | 54.2902 |
| 08/28/2001 | 54.0022 | 54.5782 | 53.8582 | 54.4342 |
| 08/29/2001 | 54.1462 | 54.7222 | 54.0022 | 54.2902 |
| 08/30/2001 | 54.0022 | 54.1462 | 53.8582 | 54.0022 |
| 08/31/2001 | 53.8582 | 54.2902 | 53.7142 | 53.8582 |
| 09/03/2001 | 54.0022 | 54.0022 | 53.7142 | 54.0022 |
| 09/04/2001 | 54.1462 | 54.1462 | 53.7142 | 54.0022 |
| 09/05/2001 | 53.8582 | 54.1462 | 53.8582 | 54.0022 |
| 09/06/2001 | 54.0022 | 54.1462 | 53.5702 | 53.7142 |
| 09/07/2001 | 53.7142 | 53.7142 | 52.8501 | 53.2821 |
| 09/10/2001 | 53.2821 | 53.4262 | 51.8421 | 52.9941 |
| 09/11/2001 | 53.1381 | 53.1381 | 51.5541 | 51.5541 |
| 09/12/2001 | 50.402 | 51.6981 | 47.5219 | 51.6981 |
| 09/13/2001 | 51.4101 | 51.6981 | 51.4101 | 51.5541 |
| 09/14/2001 | 51.4101 | 51.8421 | 50.258 | 50.69 |
| 09/17/2001 | 50.258 | 51.2661 | 49.97 | 50.258 |
| 09/18/2001 | 50.402 | 50.402 | 48.674 | 48.674 |
| 09/19/2001 | 50.114 | 51.4101 | 49.106 | 50.9781 |
| 09/20/2001 | 50.402 | 50.402 | 49.538 | 49.97 |
| 09/21/2001 | 48.818 | 48.962 | 46.8019 | 47.6659 |
| 09/24/2001 | 47.6659 | 49.394 | 47.3779 | 49.25 |
| 09/25/2001 | 48.962 | 51.5541 | 48.2419 | 51.1221 |
| 09/26/2001 | 50.402 | 53.8582 | 50.402 | 53.1381 |
| 09/27/2001 | 51.4101 | 53.2821 | 51.4101 | 52.2741 |
| 09/28/2001 | 52.9941 | 53.2821 | 51.9861 | 53.2821 |
| 10/01/2001 | 52.9941 | 53.2821 | 51.9861 | 52.4181 |
| 10/02/2001 | 52.7061 | 52.8501 | 52.2741 | 52.8501 |
| 10/03/2001 | 52.4181 | 52.9941 | 52.1301 | 52.9941 |
| 10/04/2001 | 53.2821 | 54.0022 | 53.1381 | 53.5702 |
| 10/05/2001 | 52.9941 | 53.8582 | 52.5621 | 53.2821 |
| 10/08/2001 | 52.7061 | 53.2821 | 52.7061 | 53.2821 |
| 10/09/2001 | 52.8501 | 53.7142 | 52.5621 | 52.9941 |
| 10/10/2001 | 53.2821 | 53.7142 | 52.5621 | 53.7142 |
| 10/11/2001 | 53.7142 | 53.8582 | 53.4262 | 53.7142 |
| 10/12/2001 | 54.0022 | 54.0022 | 52.1301 | 53.4262 |
| 10/15/2001 | 53.7142 | 53.8582 | 53.1381 | 53.8582 |
| 10/16/2001 | 53.4262 | 54.7222 | 53.4262 | 54.7222 |
| 10/17/2001 | 54.7222 | 55.2982 | 54.7222 | 55.2982 |
| 10/18/2001 | 55.0102 | 55.0102 | 53.4262 | 54.1462 |
| 10/19/2001 | 53.7142 | 54.1462 | 53.5702 | 53.5702 |
| 10/22/2001 | 54.0022 | 54.2902 | 53.7142 | 54.1462 |
| 10/23/2001 | 53.8582 | 54.2902 | 53.7142 | 54.2902 |
| 10/24/2001 | 53.8582 | 54.5782 | 53.7142 | 54.1462 |
| 10/25/2001 | 54.1462 | 54.1462 | 53.5702 | 53.7142 |
| 10/26/2001 | 53.7142 | 54.1462 | 53.7142 | 54.0022 |
| 10/29/2001 | 54.1462 | 54.1462 | 53.4262 | 53.7142 |
| 10/30/2001 | 53.4262 | 53.4262 | 52.9941 | 53.2821 |
| 10/31/2001 | 53.1381 | 53.7142 | 52.8501 | 53.7142 |
| 11/01/2001 | 53.4262 | 54.0022 | 53.2821 | 54.0022 |
| 11/02/2001 | 53.5702 | 54.1462 | 53.4262 | 54.1462 |
| 11/05/2001 | 54.0022 | 54.1462 | 53.4262 | 54.1462 |
| 11/06/2001 | 53.8582 | 54.0022 | 53.1381 | 53.5702 |
| 11/07/2001 | 53.7142 | 53.8582 | 53.4262 | 53.8582 |
| 11/08/2001 | 53.8582 | 53.8582 | 53.1381 | 53.4262 |
| 11/09/2001 | 53.4262 | 53.7142 | 53.4262 | 53.7142 |
| 11/12/2001 | 53.7142 | 53.7142 | 52.5621 | 53.5702 |
| 11/13/2001 | 53.7142 | 53.8582 | 53.2821 | 53.8582 |
| 11/14/2001 | 53.8582 | 53.8582 | 53.4262 | 53.7142 |
| 11/15/2001 | 53.7142 | 53.8582 | 53.4262 | 53.8582 |
| 11/16/2001 | 53.7142 | 54.2902 | 53.7142 | 54.2902 |
| 11/19/2001 | 54.1462 | 54.8662 | 53.8582 | 54.8662 |
| 11/20/2001 | 55.0102 | 55.0102 | 53.5702 | 53.8582 |
| 11/21/2001 | 54.0022 | 54.4342 | 53.8582 | 54.4342 |
| 11/22/2001 | 54.8662 | 55.0102 | 53.7142 | 54.7222 |
| 11/23/2001 | 54.0022 | 54.5782 | 53.5702 | 53.8582 |
| 11/26/2001 | 54.0022 | 54.0022 | 53.7142 | 53.8582 |
| 11/27/2001 | 53.7142 | 54.1462 | 53.7142 | 54.0022 |
| 11/28/2001 | 53.8582 | 54.0022 | 53.5702 | 54.0022 |
| 11/29/2001 | 54.0022 | 54.0022 | 53.7142 | 53.8582 |
| 11/30/2001 | 54.0022 | 54.0022 | 53.8582 | 53.8582 |
| 12/03/2001 | 53.8582 | 54.0022 | 53.7142 | 54.0022 |
| 12/04/2001 | 54.4342 | 54.4342 | 53.8582 | 54.1462 |
| 12/05/2001 | 54.1462 | 54.1462 | 53.8582 | 54.1462 |
| 12/06/2001 | 54.1462 | 54.2902 | 53.1381 | 54.1462 |
| 12/07/2001 | 54.0022 | 54.0022 | 53.5702 | 53.8582 |
| 12/10/2001 | 53.8582 | 54.4342 | 53.8582 | 54.0022 |
| 12/11/2001 | 54.0022 | 54.1462 | 53.8582 | 54.0022 |
| 12/12/2001 | 53.8582 | 54.4342 | 53.7142 | 54.0022 |
| 12/13/2001 | 53.8582 | 54.0022 | 53.8582 | 53.8582 |
| 12/14/2001 | 53.7142 | 54.2902 | 53.7142 | 54.1462 |
| 12/17/2001 | 54.1462 | 54.5782 | 54.0022 | 54.4342 |
| 12/18/2001 | 54.4342 | 56.1623 | 54.2902 | 56.1623 |
| 12/19/2001 | 56.1623 | 56.1623 | 55.5862 | 56.1623 |
| 12/20/2001 | 55.4422 | 55.8742 | 55.4422 | 55.5862 |
| 12/21/2001 | 55.0102 | 55.4422 | 55.0102 | 55.2982 |
| 12/24/2001 | 55.2982 | 55.2982 | 55.2982 | 55.2982 |
| 12/25/2001 | 55.2982 | 55.2982 | 55.2982 | 55.2982 |
| 12/26/2001 | 55.2982 | 55.2982 | 55.2982 | 55.2982 |
| 12/27/2001 | 55.1542 | 55.8742 | 55.1542 | 55.4422 |
| 12/28/2001 | 55.4422 | 58.0343 | 55.2982 | 56.4503 |
| 12/31/2001 | 56.4503 | 56.4503 | 56.4503 | 56.4503 |