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

2004 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 47.364

CLOSE 47.3379

Low

LOW 42.4817

High

HIGH 52.9941

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	47.9539	48.0979	47.9539	48.0979
01/05/2004	47.9539	48.2419	47.9539	47.9539
01/06/2004	48.2419	48.674	48.0979	48.674
01/07/2004	48.3859	48.53	47.8099	48.2419
01/08/2004	48.53	48.674	47.9539	48.3859
01/09/2004	48.2419	48.3859	48.0979	48.0979
01/12/2004	48.2419	48.674	48.0979	48.674
01/13/2004	48.674	48.962	48.3859	48.818
01/14/2004	48.674	48.818	48.3859	48.674
01/15/2004	48.674	48.962	48.53	48.53
01/16/2004	48.818	49.106	48.674	48.962
01/19/2004	49.106	49.394	48.962	49.25
01/20/2004	49.394	49.394	48.53	48.962
01/21/2004	48.818	48.962	48.53	48.53
01/22/2004	48.818	48.818	48.3859	48.3859
01/23/2004	48.3859	48.818	48.3859	48.674
01/26/2004	48.674	48.818	48.2419	48.818
01/27/2004	48.818	48.818	48.3859	48.53
01/28/2004	48.53	49.826	48.53	49.106
01/29/2004	48.962	48.962	48.2419	48.962
01/30/2004	48.818	49.106	48.674	48.962
02/02/2004	48.962	51.1221	48.818	50.834
02/03/2004	50.9781	51.2661	50.114	50.69
02/04/2004	50.546	51.1221	50.402	50.69
02/05/2004	50.69	50.9781	50.402	50.402
02/06/2004	50.402	51.8421	50.258	51.6981
02/09/2004	51.6981	52.9941	51.6981	52.9941
02/10/2004	52.8501	52.8501	51.6981	52.1301
02/11/2004	52.1301	52.4181	51.5541	52.4181
02/12/2004	52.4181	52.5621	51.5541	51.8421
02/13/2004	51.9861	51.9861	51.4101	51.4101
02/16/2004	51.4101	51.5541	51.1221	51.4101
02/17/2004	51.4101	51.9861	51.4101	51.8421
02/18/2004	51.9861	52.1301	51.4101	51.5541
02/19/2004	51.5541	51.5541	51.1221	51.2661
02/20/2004	51.4101	51.4101	50.9781	51.2661
02/23/2004	51.1221	51.6981	50.9781	51.1221
02/24/2004	51.1221	51.5541	50.9781	51.5541
02/25/2004	51.2661	51.4101	50.834	50.9781
02/26/2004	50.9781	51.1221	50.69	51.1221
02/27/2004	50.9781	51.5541	50.9781	51.5541
03/01/2004	51.8421	51.8421	51.1221	51.4101
03/02/2004	51.4101	52.1301	51.4101	52.1301
03/03/2004	51.9861	52.2741	51.4101	51.5541
03/04/2004	51.5541	51.8421	51.1221	51.5541
03/05/2004	51.8421	52.4181	51.5541	52.2741
03/08/2004	52.5621	52.5621	51.6981	51.8421
03/09/2004	52.2741	52.2741	51.4101	51.6981
03/10/2004	51.8421	52.1301	51.5541	51.5541
03/11/2004	51.4101	51.5541	48.962	50.69
03/12/2004	50.114	50.9781	49.538	50.402
03/15/2004	50.258	50.546	49.25	49.97
03/16/2004	49.25	50.258	49.106	49.826
03/17/2004	50.258	50.9781	49.682	50.402
03/18/2004	50.69	51.1221	50.114	50.834
03/19/2004	50.69	51.5541	49.394	50.546
03/22/2004	50.258	50.258	49.538	49.826
03/23/2004	49.97	50.834	49.25	49.826
03/24/2004	49.826	50.114	49.538	49.682
03/25/2004	49.97	50.258	49.682	50.114
03/26/2004	50.258	50.834	50.114	50.546
03/29/2004	50.402	51.1221	50.114	50.546
03/30/2004	50.546	50.546	49.538	49.682
03/31/2004	49.826	49.97	49.394	49.682
04/01/2004	49.826	49.826	49.25	49.538
04/02/2004	49.394	49.97	49.394	49.826
04/05/2004	49.826	50.258	49.826	49.97
04/06/2004	50.258	50.258	49.97	49.97
04/07/2004	49.97	50.114	49.682	49.682
04/08/2004	49.826	49.97	49.682	49.826
04/13/2004	49.826	50.114	48.962	49.25
04/14/2004	49.394	49.538	48.962	49.538
04/15/2004	49.106	49.538	49.106	49.106
04/16/2004	49.25	49.538	48.818	49.106
04/19/2004	49.106	49.25	48.962	49.106
04/20/2004	48.962	49.394	48.962	48.962
04/21/2004	49.106	49.394	48.962	49.25
04/22/2004	49.25	49.394	49.106	49.25
04/23/2004	49.394	49.538	49.25	49.394
04/26/2004	49.538	49.682	49.106	49.394
04/27/2004	49.25	49.826	49.106	49.826
04/28/2004	49.826	50.114	49.394	49.538
04/29/2004	49.538	50.114	49.25	49.394
04/30/2004	49.538	49.97	49.394	49.682
05/03/2004	49.826	49.826	49.25	49.25
05/04/2004	49.394	49.394	48.818	49.106
05/05/2004	49.25	49.25	48.818	48.962
05/06/2004	49.106	49.538	48.962	49.538
05/07/2004	49.394	49.394	48.962	49.25
05/10/2004	48.962	48.962	48.0979	48.674
05/11/2004	48.674	48.962	48.3859	48.818
05/12/2004	48.818	48.962	48.53	48.674
05/13/2004	48.53	48.674	48.2419	48.3859
05/14/2004	48.53	48.962	48.0979	48.2419
05/17/2004	47.3779	47.3779	45.7938	45.9378
05/18/2004	46.0819	46.3699	45.6498	45.7938
05/19/2004	45.9378	46.3699	45.7938	46.3699
05/20/2004	46.6579	46.6579	45.6498	45.7938
05/21/2004	45.6498	46.0819	45.5058	45.6498
05/24/2004	45.6498	45.9378	45.5058	45.5058
05/25/2004	45.3618	45.7938	45.0738	45.3618
05/26/2004	45.7938	46.2259	45.3618	46.0819
05/27/2004	46.0819	46.3699	45.7938	46.0819
05/28/2004	46.0819	46.3699	45.7938	46.0819
05/31/2004	45.9378	46.0819	45.7938	46.0819
06/01/2004	46.0819	46.0819	45.5058	45.7938
06/03/2004	45.2178	45.3618	44.7858	44.9298
06/04/2004	44.7858	45.5058	44.6418	45.3618
06/07/2004	45.2178	45.7938	45.2178	45.7938
06/08/2004	45.7938	45.9378	45.5058	45.6498
06/09/2004	45.7938	45.7938	45.3618	45.3618
06/10/2004	45.3618	45.9378	45.0738	45.6498
06/11/2004	45.6498	45.6498	45.3618	45.6498
06/14/2004	45.6498	45.6498	45.2178	45.3618
06/15/2004	45.5058	45.6498	45.2178	45.2178
06/16/2004	45.3618	45.3618	45.0738	45.2178
06/17/2004	45.2178	45.3618	45.2178	45.3618
06/18/2004	45.2178	45.3618	45.2178	45.3618
06/21/2004	45.3618	45.5058	45.0738	45.0738
06/22/2004	45.3618	45.3618	45.0738	45.0738
06/23/2004	45.2178	45.3618	44.9298	45.0738
06/24/2004	45.0738	45.3618	44.9298	45.3618
06/25/2004	45.3618	45.6498	45.0738	45.3618
06/28/2004	45.5058	45.5058	45.2178	45.5058
06/29/2004	45.5058	45.6498	45.2178	45.2178
06/30/2004	45.2178	45.5058	45.0738	45.3618
07/01/2004	45.5058	46.2259	45.3618	45.6498
07/02/2004	45.7938	45.9378	45.3618	45.3618
07/05/2004	45.5058	45.5058	45.0738	45.2178
07/06/2004	45.2178	45.2178	44.6418	44.7858
07/07/2004	44.6418	45.0738	44.6418	44.7858
07/08/2004	45.0738	45.0738	44.4978	44.7858
07/09/2004	44.9298	44.9298	44.6418	44.7858
07/12/2004	44.7858	44.7858	44.2098	44.4978
07/13/2004	44.2098	44.6418	44.2098	44.6418
07/14/2004	44.4978	44.4978	43.4898	43.7778
07/15/2004	43.4898	43.9218	43.3457	43.4898
07/16/2004	43.7778	44.0658	43.4898	43.7778
07/19/2004	43.9218	43.9218	43.0577	43.2017
07/20/2004	43.2017	44.0658	42.9137	44.0658
07/21/2004	44.0658	44.2098	43.4898	43.6338
07/22/2004	43.4898	43.4898	42.7697	43.2017
07/23/2004	43.0577	43.3457	43.0577	43.3457
07/26/2004	43.0577	43.3457	42.9137	43.2017
07/27/2004	42.9137	43.3457	42.6977	43.3457
07/28/2004	43.3457	43.7778	42.9137	43.3457
07/29/2004	43.2017	43.6338	43.2017	43.4898
07/30/2004	44.0658	44.2098	43.4898	43.7778
08/02/2004	43.9218	43.9218	43.4898	43.9218
08/03/2004	43.6338	43.9218	43.4898	43.9218
08/04/2004	43.9218	43.9218	43.4898	43.4898
08/05/2004	43.4898	44.2098	43.3457	43.6338
08/06/2004	43.4898	43.6338	43.0577	43.0577
08/09/2004	43.3457	43.4898	42.8417	43.0577
08/10/2004	42.8417	43.1297	42.7697	42.8417
08/11/2004	42.7697	43.3457	42.6977	43.0577
08/12/2004	43.0577	43.2017	42.6257	42.7697
08/13/2004	42.7697	42.7697	42.4817	42.4817
08/16/2004	42.6257	42.7697	42.5537	42.7697
08/17/2004	42.7697	43.6338	42.7697	43.3457
08/18/2004	43.9218	44.4978	43.3457	43.7778
08/19/2004	44.2098	44.6418	43.6338	44.3538
08/20/2004	44.3538	44.4978	44.2098	44.2098
08/23/2004	44.7858	45.2178	44.3538	45.0738
08/24/2004	44.9298	45.3618	44.7858	44.9298
08/25/2004	44.6418	45.6498	44.4978	44.7858
08/26/2004	45.2178	45.5058	44.7858	45.0738
08/27/2004	45.0738	45.2178	44.9298	45.0738
08/30/2004	44.9298	45.3618	44.7858	45.2178
08/31/2004	44.9298	44.9298	44.6418	44.9298
09/01/2004	44.7858	45.2178	44.7858	45.0738
09/02/2004	45.0738	45.2178	44.7858	45.2178
09/03/2004	45.0738	45.6498	44.9298	45.3618
09/06/2004	45.5058	46.2259	45.5058	45.9378
09/07/2004	46.2259	46.5139	45.9378	46.0819
09/08/2004	46.3699	46.3699	45.9378	46.3699
09/09/2004	46.3699	46.3699	45.6498	45.6498
09/10/2004	46.2259	46.2259	45.6498	45.6498
09/13/2004	45.9378	46.0819	45.3618	45.6498
09/14/2004	45.9378	46.0819	45.6498	45.6498
09/15/2004	45.7938	46.6579	45.6498	46.0819
09/16/2004	46.2259	46.5139	45.7938	45.7938
09/17/2004	45.9378	45.9378	44.9298	45.3618
09/20/2004	45.3618	45.5058	44.9298	45.3618
09/21/2004	45.3618	45.5058	44.9298	45.2178
09/22/2004	45.0738	45.3618	45.0738	45.3618
09/23/2004	45.2178	45.3618	44.9298	44.9298
09/24/2004	44.9298	44.9298	44.4978	44.7858
09/27/2004	44.6418	44.9298	44.6418	44.9298
09/28/2004	44.9298	45.2178	44.7858	45.0738
09/29/2004	45.2178	45.3618	45.0738	45.0738
09/30/2004	45.2178	45.5058	45.0738	45.2178
10/01/2004	45.3618	45.7938	45.3618	45.3618
10/04/2004	45.3618	45.9378	44.9298	44.9298
10/05/2004	45.0738	45.5058	44.9298	45.2178
10/06/2004	45.3618	45.7938	45.0738	45.7938
10/07/2004	45.7938	45.9378	45.3618	45.3618
10/08/2004	45.3618	45.5058	45.0738	45.5058
10/11/2004	45.6498	45.6498	45.3618	45.5058
10/12/2004	45.2178	45.3618	45.2178	45.3618
10/13/2004	45.2178	45.7938	45.0738	45.3618
10/14/2004	45.3618	45.7938	45.2178	45.5058
10/15/2004	45.6498	46.0819	45.3618	45.5058
10/18/2004	45.6498	45.9378	45.6498	45.7938
10/19/2004	45.9378	46.2259	45.6498	45.7938
10/20/2004	45.6498	45.7938	45.5058	45.6498
10/21/2004	45.7938	45.7938	45.3618	45.5058
10/22/2004	45.6498	46.0819	45.6498	45.7938
10/25/2004	45.7938	45.7938	45.5058	45.5058
10/26/2004	45.6498	45.7938	45.5058	45.6498
10/27/2004	45.9378	47.3779	45.7938	47.2339
10/28/2004	47.3779	47.9539	47.3779	47.8099
10/29/2004	47.5219	48.3859	47.5219	48.3859
11/02/2004	48.2419	48.53	47.9539	48.2419
11/03/2004	48.674	48.818	47.5219	47.9539
11/04/2004	48.0979	48.2419	47.5219	48.2419
11/05/2004	48.3859	48.962	48.2419	48.3859
11/08/2004	48.674	48.818	48.2419	48.674
11/09/2004	48.674	48.674	48.0979	48.0979
11/10/2004	48.2419	48.674	48.2419	48.674
11/11/2004	48.3859	48.674	48.3859	48.674
11/12/2004	48.818	48.818	48.2419	48.674
11/15/2004	48.962	49.106	48.53	48.674
11/16/2004	48.674	48.818	48.0979	48.0979
11/17/2004	48.3859	48.53	48.0979	48.3859
11/18/2004	48.3859	48.674	48.2419	48.674
11/19/2004	48.818	48.818	47.6659	47.8099
11/22/2004	47.6659	47.8099	47.0899	47.3779
11/23/2004	47.3779	48.0979	47.3779	47.8099
11/24/2004	47.8099	47.8099	47.3779	47.6659
11/25/2004	47.6659	47.9539	47.3779	47.5219
11/26/2004	47.5219	47.6659	47.3779	47.5219
11/29/2004	47.3779	47.8099	47.3779	47.5219
11/30/2004	47.6659	47.9539	47.3779	47.9539
12/01/2004	47.8099	47.9539	47.6659	47.9539
12/02/2004	47.9539	48.2419	47.6659	47.6659
12/03/2004	47.8099	48.2419	47.6659	48.0979
12/06/2004	48.0979	48.3859	47.6659	47.6659
12/07/2004	47.6659	47.8099	47.3779	47.8099
12/09/2004	47.6659	48.3859	47.6659	48.0979
12/10/2004	48.0979	48.2419	47.9539	48.2419
12/13/2004	48.3859	48.3859	47.8099	47.9539
12/14/2004	47.9539	48.0979	47.5219	47.8099
12/15/2004	47.9539	48.0979	47.6659	48.0979
12/16/2004	48.0979	48.818	47.9539	48.2419
12/17/2004	48.3859	48.3859	47.8099	47.8099
12/20/2004	48.0979	48.2419	47.8099	47.9539
12/21/2004	47.9539	48.2419	47.8099	48.2419
12/22/2004	48.2419	48.3859	47.9539	48.0979
12/23/2004	48.2419	48.53	48.0979	48.3859
12/27/2004	48.3859	48.674	48.2419	48.2419
12/28/2004	48.3859	48.818	48.3859	48.674
12/29/2004	48.674	48.818	48.3859	48.674
12/30/2004	48.53	48.674	48.3859	48.53

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High