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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.1485
CLOSE 46.0563
Low
LOW 36.8205
High
HIGH 53.7862
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 48.53 | 49.394 | 48.3859 | 49.25 |
| 01/04/2005 | 49.25 | 49.394 | 48.962 | 49.25 |
| 01/05/2005 | 49.106 | 49.106 | 48.818 | 49.106 |
| 01/07/2005 | 49.106 | 51.1221 | 48.962 | 50.69 |
| 01/10/2005 | 50.9781 | 51.8421 | 50.69 | 51.2661 |
| 01/11/2005 | 51.4101 | 51.9861 | 50.402 | 50.546 |
| 01/12/2005 | 50.69 | 51.1221 | 50.546 | 50.69 |
| 01/13/2005 | 50.834 | 52.5621 | 50.69 | 52.2741 |
| 01/14/2005 | 52.1301 | 52.7061 | 51.8421 | 52.1301 |
| 01/17/2005 | 52.1301 | 52.5621 | 51.4101 | 51.6981 |
| 01/18/2005 | 51.4101 | 51.9861 | 51.4101 | 51.5541 |
| 01/19/2005 | 51.6981 | 51.8421 | 50.546 | 50.834 |
| 01/20/2005 | 50.834 | 52.8501 | 50.834 | 52.8501 |
| 01/21/2005 | 52.9941 | 53.7142 | 52.4181 | 53.2821 |
| 01/24/2005 | 53.2821 | 53.2821 | 52.5621 | 52.7061 |
| 01/25/2005 | 52.8501 | 53.1381 | 52.7061 | 52.8501 |
| 01/26/2005 | 52.8501 | 53.1381 | 52.7061 | 52.9941 |
| 01/27/2005 | 53.1381 | 53.1381 | 52.1301 | 52.4181 |
| 01/28/2005 | 52.1301 | 52.7061 | 52.1301 | 52.7061 |
| 01/31/2005 | 52.9941 | 53.0661 | 52.5981 | 53.0661 |
| 02/01/2005 | 53.1381 | 53.1381 | 51.8421 | 52.3461 |
| 02/02/2005 | 52.3461 | 52.8141 | 52.3461 | 52.4181 |
| 02/03/2005 | 52.5981 | 52.8141 | 52.2741 | 52.5261 |
| 02/04/2005 | 52.6701 | 53.0661 | 52.5621 | 53.0661 |
| 02/07/2005 | 53.4262 | 53.7142 | 53.0301 | 53.5342 |
| 02/08/2005 | 53.7142 | 53.7862 | 53.3541 | 53.4262 |
| 02/09/2005 | 53.4262 | 53.4262 | 52.8501 | 53.2101 |
| 02/10/2005 | 53.4982 | 53.7142 | 52.9941 | 53.2101 |
| 02/11/2005 | 53.2101 | 53.2821 | 52.2021 | 52.5621 |
| 02/14/2005 | 52.8141 | 52.8141 | 52.1301 | 52.3101 |
| 02/15/2005 | 52.3461 | 52.7421 | 52.1301 | 52.7061 |
| 02/16/2005 | 52.5621 | 52.7061 | 52.0221 | 52.2021 |
| 02/17/2005 | 52.3461 | 52.5981 | 52.2021 | 52.2741 |
| 02/18/2005 | 52.2021 | 52.7061 | 52.2021 | 52.4181 |
| 02/21/2005 | 52.3821 | 52.7061 | 50.438 | 50.654 |
| 02/22/2005 | 51.0501 | 51.3741 | 49.682 | 50.222 |
| 02/23/2005 | 49.682 | 49.898 | 49.07 | 49.538 |
| 02/24/2005 | 50.258 | 50.33 | 49.538 | 50.078 |
| 02/25/2005 | 50.114 | 50.402 | 49.754 | 50.258 |
| 02/28/2005 | 50.474 | 50.654 | 50.294 | 50.294 |
| 03/01/2005 | 50.366 | 50.69 | 49.862 | 50.042 |
| 03/02/2005 | 50.294 | 50.618 | 50.114 | 50.618 |
| 03/03/2005 | 50.546 | 50.546 | 50.114 | 50.402 |
| 03/04/2005 | 50.294 | 50.762 | 49.862 | 50.402 |
| 03/07/2005 | 50.402 | 50.834 | 50.222 | 50.726 |
| 03/08/2005 | 50.726 | 50.87 | 50.15 | 50.69 |
| 03/09/2005 | 50.69 | 52.3461 | 50.69 | 52.2381 |
| 03/10/2005 | 52.2741 | 52.2741 | 50.654 | 50.798 |
| 03/11/2005 | 50.9781 | 51.5541 | 50.9781 | 51.4101 |
| 03/14/2005 | 51.5541 | 51.5901 | 51.1941 | 51.3381 |
| 03/15/2005 | 51.3381 | 52.0221 | 51.1581 | 51.9861 |
| 03/16/2005 | 52.0941 | 52.0941 | 51.3381 | 51.6621 |
| 03/17/2005 | 51.7701 | 51.8421 | 51.1221 | 51.4821 |
| 03/18/2005 | 51.6981 | 51.8421 | 51.5541 | 51.7341 |
| 03/21/2005 | 51.8421 | 51.9141 | 51.3021 | 51.4821 |
| 03/22/2005 | 51.1941 | 51.1941 | 49.25 | 49.682 |
| 03/23/2005 | 49.826 | 49.826 | 49.07 | 49.214 |
| 03/24/2005 | 48.962 | 49.682 | 47.9899 | 48.674 |
| 03/29/2005 | 48.53 | 49.394 | 47.9539 | 48.0259 |
| 03/30/2005 | 48.2779 | 48.782 | 47.9539 | 48.0259 |
| 03/31/2005 | 48.3139 | 48.962 | 48.3139 | 48.602 |
| 04/01/2005 | 48.818 | 49.106 | 48.494 | 49.106 |
| 04/04/2005 | 49.106 | 49.25 | 48.71 | 48.71 |
| 04/05/2005 | 48.818 | 49.106 | 48.71 | 48.926 |
| 04/06/2005 | 48.89 | 49.25 | 48.89 | 49.07 |
| 04/07/2005 | 49.07 | 49.466 | 49.07 | 49.25 |
| 04/08/2005 | 49.43 | 49.826 | 49.394 | 49.79 |
| 04/11/2005 | 49.79 | 50.078 | 49.79 | 49.826 |
| 04/12/2005 | 49.97 | 50.33 | 49.106 | 50.33 |
| 04/13/2005 | 49.862 | 50.402 | 49.718 | 49.862 |
| 04/14/2005 | 49.826 | 49.97 | 49.61 | 49.718 |
| 04/15/2005 | 49.682 | 49.682 | 48.962 | 49.034 |
| 04/18/2005 | 48.818 | 48.818 | 47.9539 | 48.818 |
| 04/19/2005 | 49.07 | 49.106 | 48.494 | 48.53 |
| 04/20/2005 | 48.89 | 49.106 | 48.53 | 48.674 |
| 04/21/2005 | 48.53 | 48.782 | 48.458 | 48.458 |
| 04/22/2005 | 48.926 | 49.142 | 48.566 | 48.854 |
| 04/26/2005 | 48.53 | 48.89 | 48.3499 | 48.602 |
| 04/27/2005 | 48.602 | 48.818 | 48.0259 | 48.1339 |
| 04/28/2005 | 48.1339 | 48.566 | 47.9539 | 48.4219 |
| 04/29/2005 | 48.4219 | 48.494 | 48.0619 | 48.1699 |
| 05/02/2005 | 48.674 | 49.106 | 48.638 | 49.07 |
| 05/03/2005 | 49.07 | 49.25 | 48.71 | 48.71 |
| 05/04/2005 | 48.71 | 49.25 | 48.71 | 49.214 |
| 05/05/2005 | 49.466 | 49.682 | 49.07 | 49.43 |
| 05/06/2005 | 49.394 | 49.43 | 48.89 | 49.214 |
| 05/09/2005 | 49.286 | 49.538 | 49.106 | 49.286 |
| 05/10/2005 | 49.394 | 49.934 | 49.394 | 49.466 |
| 05/11/2005 | 49.502 | 49.538 | 49.07 | 49.106 |
| 05/12/2005 | 49.394 | 50.042 | 49.358 | 49.79 |
| 05/13/2005 | 49.754 | 49.826 | 49.178 | 49.394 |
| 05/16/2005 | 47.3779 | 47.8099 | 46.2259 | 46.5499 |
| 05/17/2005 | 46.9459 | 47.0899 | 45.7218 | 46.4779 |
| 05/18/2005 | 46.5499 | 46.7659 | 46.0819 | 46.7659 |
| 05/19/2005 | 46.7659 | 47.1979 | 46.7299 | 47.0899 |
| 05/20/2005 | 47.1619 | 47.2699 | 46.8739 | 46.9459 |
| 05/23/2005 | 47.3419 | 47.4499 | 46.8019 | 46.9459 |
| 05/24/2005 | 46.9099 | 46.9099 | 46.2259 | 46.4779 |
| 05/25/2005 | 46.7659 | 46.8019 | 46.2259 | 46.6579 |
| 05/26/2005 | 46.8019 | 47.0899 | 46.5139 | 46.6939 |
| 05/27/2005 | 47.0179 | 47.0179 | 46.6579 | 46.8739 |
| 05/30/2005 | 47.0539 | 47.0539 | 46.6939 | 46.8019 |
| 05/31/2005 | 46.9099 | 46.9099 | 46.3339 | 46.3699 |
| 06/01/2005 | 46.2979 | 46.6579 | 46.1539 | 46.4779 |
| 06/02/2005 | 46.3699 | 46.3699 | 46.0819 | 46.2259 |
| 06/03/2005 | 45.9378 | 46.1179 | 45.2538 | 45.9018 |
| 06/06/2005 | 45.6498 | 45.7938 | 44.7858 | 45.2898 |
| 06/07/2005 | 45.2178 | 46.0459 | 45.2178 | 45.7938 |
| 06/08/2005 | 45.9739 | 46.1539 | 45.7218 | 45.7218 |
| 06/09/2005 | 45.8658 | 45.8658 | 45.5778 | 45.6858 |
| 06/10/2005 | 46.0819 | 46.2259 | 45.6498 | 45.7938 |
| 06/13/2005 | 45.5778 | 45.7938 | 45.1098 | 45.3258 |
| 06/14/2005 | 45.4698 | 45.4698 | 44.5698 | 44.5698 |
| 06/15/2005 | 44.5698 | 46.6939 | 44.4978 | 46.0099 |
| 06/16/2005 | 46.5139 | 47.8099 | 46.3699 | 47.8099 |
| 06/17/2005 | 47.8099 | 47.9539 | 47.0899 | 47.3059 |
| 06/20/2005 | 47.0179 | 47.0899 | 45.7938 | 46.2979 |
| 06/21/2005 | 46.2259 | 46.5859 | 45.8298 | 45.8298 |
| 06/22/2005 | 46.0099 | 46.0819 | 45.1818 | 45.1818 |
| 06/23/2005 | 45.8658 | 45.9378 | 45.2178 | 45.3618 |
| 06/24/2005 | 45.5778 | 45.6498 | 45.0738 | 45.0738 |
| 06/27/2005 | 45.1098 | 45.3618 | 44.8218 | 45.1098 |
| 06/28/2005 | 45.1458 | 45.5058 | 44.6778 | 44.8218 |
| 06/29/2005 | 45.0738 | 45.6498 | 44.7858 | 45.6498 |
| 06/30/2005 | 45.0738 | 45.5418 | 44.9298 | 45.5058 |
| 07/01/2005 | 45.6498 | 45.6498 | 45.0738 | 45.1098 |
| 07/04/2005 | 45.5778 | 45.6858 | 45.1818 | 45.5058 |
| 07/05/2005 | 45.6498 | 45.6858 | 45.2898 | 45.3618 |
| 07/06/2005 | 45.5058 | 46.2619 | 45.5058 | 46.2619 |
| 07/07/2005 | 46.2979 | 46.2979 | 43.9218 | 45.5058 |
| 07/08/2005 | 45.7218 | 46.0819 | 45.3978 | 45.5058 |
| 07/11/2005 | 45.5058 | 45.5778 | 44.6058 | 44.7858 |
| 07/12/2005 | 45.2898 | 45.4338 | 44.8938 | 45.4338 |
| 07/13/2005 | 45.2898 | 45.3618 | 44.6418 | 44.7858 |
| 07/14/2005 | 45.0018 | 45.3978 | 44.8218 | 45.2178 |
| 07/15/2005 | 45.0738 | 45.4698 | 44.8578 | 44.9658 |
| 07/18/2005 | 45.7578 | 45.9378 | 44.0658 | 44.0658 |
| 07/19/2005 | 44.2818 | 44.4258 | 43.2017 | 44.2098 |
| 07/20/2005 | 44.2098 | 44.2098 | 43.2017 | 43.4538 |
| 07/21/2005 | 43.5618 | 43.7778 | 42.8417 | 43.6338 |
| 07/22/2005 | 43.2017 | 44.4258 | 43.2017 | 44.4258 |
| 07/25/2005 | 44.7138 | 44.7138 | 43.7778 | 43.7778 |
| 07/26/2005 | 43.6338 | 43.8858 | 43.0577 | 43.4177 |
| 07/27/2005 | 43.2377 | 43.4538 | 42.9137 | 43.2377 |
| 07/28/2005 | 43.3457 | 43.4898 | 42.6257 | 42.6257 |
| 07/29/2005 | 43.1657 | 43.2017 | 42.6977 | 42.9497 |
| 08/01/2005 | 42.9137 | 42.9137 | 42.1937 | 42.3377 |
| 08/02/2005 | 42.2297 | 42.4817 | 42.0857 | 42.2657 |
| 08/03/2005 | 42.2657 | 42.3017 | 41.9057 | 41.9417 |
| 08/04/2005 | 41.9417 | 42.2657 | 41.9417 | 42.2657 |
| 08/05/2005 | 42.2657 | 42.6617 | 42.1937 | 42.5537 |
| 08/08/2005 | 42.6977 | 43.8858 | 42.6257 | 43.4177 |
| 08/09/2005 | 43.6338 | 43.6338 | 42.7697 | 43.1297 |
| 08/10/2005 | 42.9137 | 43.2017 | 42.7697 | 42.8417 |
| 08/11/2005 | 42.7697 | 42.9857 | 42.6257 | 42.7697 |
| 08/12/2005 | 42.9497 | 43.5978 | 42.9137 | 43.4898 |
| 08/16/2005 | 43.5257 | 43.7778 | 43.2017 | 43.4177 |
| 08/17/2005 | 43.2377 | 43.8138 | 42.9857 | 43.7778 |
| 08/18/2005 | 43.7778 | 43.8498 | 43.2377 | 43.8498 |
| 08/19/2005 | 43.7778 | 43.8858 | 43.5257 | 43.6698 |
| 08/22/2005 | 43.5257 | 43.7778 | 43.4898 | 43.4898 |
| 08/23/2005 | 43.5978 | 43.6338 | 43.2017 | 43.2017 |
| 08/24/2005 | 43.2377 | 44.6418 | 43.2377 | 44.5338 |
| 08/25/2005 | 44.4978 | 44.6058 | 43.9578 | 44.3538 |
| 08/26/2005 | 44.4978 | 44.4978 | 43.9218 | 44.0298 |
| 08/29/2005 | 43.5257 | 43.9938 | 43.5257 | 43.5618 |
| 08/30/2005 | 43.9578 | 44.2818 | 43.6338 | 44.0658 |
| 08/31/2005 | 44.1738 | 44.2098 | 43.9218 | 43.9938 |
| 09/01/2005 | 44.3538 | 44.7138 | 44.1378 | 44.5338 |
| 09/02/2005 | 44.1018 | 44.7138 | 44.1018 | 44.5338 |
| 09/05/2005 | 44.4978 | 44.4978 | 43.9218 | 44.1738 |
| 09/06/2005 | 44.2098 | 44.3538 | 43.8858 | 44.1378 |
| 09/07/2005 | 44.3898 | 44.4618 | 43.3457 | 43.3817 |
| 09/08/2005 | 43.7058 | 44.3538 | 43.5257 | 43.7778 |
| 09/09/2005 | 44.1018 | 44.2098 | 43.9218 | 44.1018 |
| 09/12/2005 | 44.1738 | 44.6778 | 43.9578 | 44.6778 |
| 09/13/2005 | 44.9658 | 46.0099 | 44.9658 | 45.9378 |
| 09/14/2005 | 46.0819 | 47.6659 | 45.9018 | 47.3419 |
| 09/15/2005 | 47.3419 | 47.3419 | 46.0819 | 46.3339 |
| 09/16/2005 | 46.2979 | 46.9459 | 46.2979 | 46.7299 |
| 09/19/2005 | 46.7299 | 46.7659 | 45.6498 | 45.8658 |
| 09/20/2005 | 46.0099 | 46.5139 | 45.9378 | 46.3699 |
| 09/21/2005 | 46.1179 | 46.2259 | 45.1098 | 45.5058 |
| 09/22/2005 | 45.2178 | 46.1539 | 44.9658 | 45.5418 |
| 09/23/2005 | 45.7938 | 46.0459 | 45.3618 | 45.3618 |
| 09/26/2005 | 46.0819 | 46.7299 | 45.7218 | 46.5859 |
| 09/27/2005 | 46.6579 | 46.7299 | 46.0819 | 46.4059 |
| 09/28/2005 | 46.5139 | 46.5499 | 45.3618 | 45.3618 |
| 09/29/2005 | 45.5058 | 45.7938 | 44.2818 | 44.7498 |
| 09/30/2005 | 44.9298 | 45.3618 | 44.6778 | 44.9298 |
| 10/03/2005 | 45.0738 | 45.7938 | 44.8218 | 45.7938 |
| 10/04/2005 | 45.7938 | 45.7938 | 45.3618 | 45.7578 |
| 10/05/2005 | 45.7938 | 45.9739 | 45.5778 | 45.7938 |
| 10/06/2005 | 45.5058 | 45.5418 | 44.8938 | 44.9298 |
| 10/07/2005 | 44.1018 | 44.2098 | 42.9497 | 43.3457 |
| 10/10/2005 | 43.4748 | 44.0071 | 42.3657 | 43.1643 |
| 10/11/2005 | 42.9424 | 43.0755 | 41.0792 | 41.301 |
| 10/12/2005 | 40.9905 | 41.1236 | 40.1033 | 40.192 |
| 10/13/2005 | 40.4138 | 41.301 | 40.1033 | 41.2567 |
| 10/14/2005 | 41.301 | 41.9665 | 40.7687 | 40.9905 |
| 10/17/2005 | 41.3454 | 41.3454 | 39.7927 | 39.8815 |
| 10/18/2005 | 40.0145 | 40.192 | 39.1273 | 39.1273 |
| 10/19/2005 | 39.3491 | 39.7484 | 38.3288 | 38.3288 |
| 10/20/2005 | 38.6837 | 39.4822 | 37.7077 | 37.9295 |
| 10/21/2005 | 37.9739 | 40.2807 | 37.7077 | 39.3935 |
| 10/24/2005 | 39.7484 | 41.3454 | 39.3935 | 40.5469 |
| 10/25/2005 | 40.4582 | 40.7687 | 38.9942 | 38.9942 |
| 10/26/2005 | 39.0386 | 39.3491 | 37.7077 | 38.0626 |
| 10/27/2005 | 38.2401 | 38.3288 | 36.8205 | 37.3528 |
| 10/28/2005 | 37.8852 | 38.3288 | 37.4859 | 37.7964 |
| 10/31/2005 | 38.2844 | 38.595 | 37.5746 | 37.8408 |
| 11/02/2005 | 38.2401 | 38.595 | 37.9739 | 38.5062 |
| 11/03/2005 | 38.595 | 40.4138 | 38.5506 | 39.9258 |
| 11/04/2005 | 39.9258 | 40.2807 | 39.3935 | 39.8371 |
| 11/07/2005 | 39.4378 | 39.7927 | 39.1273 | 39.3491 |
| 11/08/2005 | 39.704 | 39.7484 | 39.2604 | 39.5709 |
| 11/09/2005 | 39.6153 | 39.9258 | 39.1717 | 39.3935 |
| 11/10/2005 | 39.3935 | 39.8371 | 38.9499 | 38.9499 |
| 11/11/2005 | 39.3935 | 40.5469 | 39.216 | 40.4582 |
| 11/14/2005 | 40.5469 | 40.5469 | 39.7927 | 40.1033 |
| 11/15/2005 | 39.9258 | 41.4785 | 39.9258 | 41.3454 |
| 11/16/2005 | 41.4341 | 41.5672 | 40.8131 | 41.0792 |
| 11/17/2005 | 41.3454 | 42.4988 | 41.168 | 42.3214 |
| 11/18/2005 | 42.5432 | 42.5875 | 41.3454 | 41.6116 |
| 11/21/2005 | 41.5229 | 42.0552 | 40.9905 | 41.4785 |
| 11/22/2005 | 41.7003 | 41.7003 | 40.9018 | 40.9905 |
| 11/23/2005 | 41.3454 | 43.1199 | 40.8574 | 42.8094 |
| 11/24/2005 | 42.7206 | 43.6522 | 42.3214 | 43.6522 |
| 11/25/2005 | 43.4748 | 44.0071 | 43.2086 | 43.6522 |
| 11/28/2005 | 44.0071 | 44.0071 | 42.7206 | 43.741 |
| 11/29/2005 | 43.741 | 43.7853 | 42.8537 | 43.0312 |
| 11/30/2005 | 43.253 | 43.741 | 42.4545 | 43.4748 |
| 12/01/2005 | 43.7853 | 44.2733 | 43.4748 | 44.1846 |
| 12/02/2005 | 43.8297 | 44.5838 | 43.8297 | 44.1846 |
| 12/05/2005 | 44.362 | 44.4951 | 43.6522 | 43.7853 |
| 12/06/2005 | 43.2973 | 43.3861 | 42.0996 | 42.3657 |
| 12/07/2005 | 41.7003 | 43.3417 | 40.8574 | 41.7003 |
| 12/09/2005 | 42.1439 | 42.4545 | 41.5672 | 41.6559 |
| 12/12/2005 | 41.7003 | 42.0552 | 40.7243 | 40.7687 |
| 12/13/2005 | 41.168 | 41.168 | 40.192 | 40.3694 |
| 12/14/2005 | 40.5469 | 40.5469 | 38.8168 | 39.216 |
| 12/15/2005 | 38.8611 | 39.6597 | 38.3288 | 39.1273 |
| 12/16/2005 | 38.8611 | 39.7484 | 38.6837 | 39.1717 |
| 12/19/2005 | 39.704 | 40.1476 | 39.3048 | 40.0145 |
| 12/20/2005 | 40.1033 | 40.3251 | 39.7484 | 39.7927 |
| 12/21/2005 | 39.9702 | 40.4582 | 39.7927 | 40.4582 |
| 12/22/2005 | 40.6356 | 41.4341 | 40.5469 | 41.4341 |
| 12/23/2005 | 41.6559 | 42.0552 | 41.3454 | 41.5229 |
| 12/27/2005 | 41.789 | 41.9665 | 41.5672 | 41.7003 |
| 12/28/2005 | 41.7003 | 43.2086 | 41.6559 | 42.8981 |
| 12/29/2005 | 43.2973 | 43.8297 | 41.789 | 42.2327 |
| 12/30/2005 | 42.2327 | 42.5432 | 41.6559 | 42.0108 |