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

2006 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 46.1843

CLOSE 46.1615

Low

LOW 38.8611

High

HIGH 50.7945

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	42.0552	42.4101	41.789	41.9665
01/03/2006	41.9221	43.3417	41.9221	43.2973
01/04/2006	43.5192	43.874	42.8981	43.8297
01/05/2006	43.9184	44.7169	43.7853	44.5395
01/09/2006	46.314	47.423	46.2696	47.2899
01/10/2006	47.5561	47.911	45.7816	47.911
01/11/2006	48.3546	48.7095	46.1365	46.1809
01/12/2006	46.1365	46.1365	44.7613	45.3824
01/13/2006	45.1162	45.6042	44.8056	44.8944
01/16/2006	44.9831	45.6929	44.9387	45.4711
01/17/2006	45.4711	45.9147	44.7613	45.4711
01/18/2006	44.9387	44.9387	43.8297	44.3177
01/19/2006	44.4508	45.5154	43.9628	45.2049
01/20/2006	45.0275	45.2493	44.5838	44.5838
01/23/2006	44.2733	44.7169	43.9184	44.6282
01/24/2006	44.8944	44.9831	44.1846	44.4951
01/25/2006	44.2733	44.7613	44.0959	44.362
01/26/2006	44.362	45.826	44.362	45.4711
01/27/2006	46.1365	46.6245	45.4711	46.0034
01/30/2006	46.314	46.314	45.4711	45.5598
01/31/2006	45.4267	45.7816	45.4267	45.4267
02/01/2006	45.4267	46.4027	45.4267	45.9591
02/02/2006	46.1365	46.447	45.6042	45.6929
02/03/2006	45.8703	46.314	45.7816	46.314
02/06/2006	48.2659	49.6855	47.7779	49.508
02/07/2006	49.508	49.6855	48.4433	48.5321
02/08/2006	48.0884	48.4433	47.6892	48.0884
02/09/2006	48.399	49.1975	47.9554	49.0644
02/10/2006	48.7982	49.996	48.7982	49.2419
02/13/2006	49.2419	49.4637	48.9757	49.1975
02/14/2006	49.1531	49.3306	48.399	48.4433
02/15/2006	48.7539	48.7982	48.1772	48.6651
02/16/2006	48.7982	48.9757	47.911	48.9757
02/17/2006	48.8426	49.2419	48.5764	49.1088
02/20/2006	49.1088	49.2419	48.7982	49.0644
02/21/2006	49.1531	49.4193	48.9313	49.2419
02/22/2006	49.2419	49.3306	48.6208	48.7982
02/23/2006	48.7982	48.9313	48.2215	48.3102
02/24/2006	48.4433	49.02	48.2659	48.6208
02/27/2006	48.6208	48.7982	47.6005	48.1772
02/28/2006	48.0441	48.1772	46.4914	46.8907
03/01/2006	46.5358	47.911	46.314	47.6005
03/02/2006	47.911	48.3102	47.1568	47.3786
03/03/2006	47.6448	47.6448	46.9794	47.2899
03/06/2006	47.7335	48.4433	47.4674	48.2659
03/07/2006	48.2659	48.2659	47.0238	47.2899
03/08/2006	47.423	47.423	46.314	46.5358
03/09/2006	46.8463	47.0238	46.314	46.4027
03/10/2006	46.3583	46.5358	45.338	46.4914
03/13/2006	46.5801	47.3786	46.1809	47.1125
03/14/2006	47.2899	50.2178	47.1568	49.5967
03/15/2006	49.8629	50.7945	49.3749	50.6614
03/16/2006	50.3065	50.6614	49.2862	49.3306
03/17/2006	49.4193	49.7298	48.7982	49.1531
03/20/2006	49.4193	50.5284	49.2419	49.6855
03/21/2006	50.0404	50.0404	48.8426	49.0644
03/22/2006	49.0644	49.1531	48.4877	48.6651
03/23/2006	48.8426	48.9313	48.1772	48.2659
03/24/2006	48.399	48.7982	47.9997	48.1328
03/27/2006	47.911	48.3546	47.4674	47.911
03/28/2006	47.7335	47.7335	46.935	47.3786
03/29/2006	47.2899	47.911	47.1125	47.6005
03/30/2006	48.0884	48.6208	47.4674	47.5561
03/31/2006	47.6892	47.8666	47.1568	47.5117
04/03/2006	47.3786	48.7095	47.3786	48.5764
04/04/2006	48.6651	49.0644	48.1772	48.8426
04/05/2006	48.9757	49.0644	47.9997	48.4877
04/06/2006	48.6651	48.887	48.4877	48.6208
04/07/2006	48.4433	48.7539	47.5561	47.6448
04/10/2006	47.6448	47.8223	46.6689	47.3343
04/11/2006	47.2012	47.2012	46.1809	46.4914
04/12/2006	46.5801	47.2012	46.2696	46.935
04/13/2006	47.2012	47.2012	46.5801	47.1125
04/18/2006	46.8463	47.4674	46.314	47.4674
04/19/2006	47.3786	47.6892	46.8907	47.1568
04/20/2006	47.2012	47.4674	47.0238	47.0681
04/21/2006	47.2456	48.0441	47.2012	47.911
04/24/2006	47.5561	47.9554	47.423	47.911
04/26/2006	47.8666	48.1328	47.6448	48.0884
04/27/2006	48.2215	48.2215	47.4674	47.6005
04/28/2006	47.7779	48.1772	47.0681	47.2012
05/02/2006	47.3343	48.4433	47.2899	47.3786
05/03/2006	47.7335	47.7779	47.3786	47.5561
05/04/2006	47.6892	47.7335	47.2899	47.423
05/05/2006	47.5561	47.5561	47.1568	47.2899
05/08/2006	47.3786	48.7539	47.3786	48.5321
05/09/2006	48.6651	49.7742	48.1328	48.399
05/10/2006	48.5321	48.7095	48.3102	48.4433
05/11/2006	48.3546	48.9313	48.3546	48.7095
05/12/2006	48.399	48.4433	47.6448	47.6892
05/15/2006	47.5561	47.6448	46.4027	46.6245
05/16/2006	46.8907	47.0238	46.3583	46.4027
05/17/2006	46.7132	46.9794	45.9591	45.9591
05/18/2006	45.9591	46.447	45.5154	46.0921
05/19/2006	46.1809	46.7132	45.4711	45.7816
05/22/2006	44.362	44.362	41.4785	41.7003
05/23/2006	41.7447	42.8537	41.7447	42.765
05/24/2006	42.765	42.8537	41.9221	42.0552
05/25/2006	42.5432	42.765	41.9221	42.6319
05/26/2006	43.1199	43.2973	42.8537	43.2973
05/29/2006	43.4748	43.9184	43.3861	43.6966
05/30/2006	43.7853	43.8297	42.5875	42.6319
05/31/2006	42.4101	42.9424	42.4101	42.6319
06/01/2006	42.5432	42.8537	42.3214	42.6319
06/05/2006	42.7206	42.7206	42.277	42.3657
06/06/2006	42.0108	42.1883	41.2123	41.3454
06/07/2006	41.4341	41.8334	41.4341	41.5229
06/08/2006	40.8131	40.8131	39.9258	39.9258
06/09/2006	40.3694	40.9905	40.3251	40.6356
06/12/2006	40.4582	40.9018	39.8815	39.8815
06/13/2006	39.4822	39.5266	38.8611	39.0386
06/14/2006	39.216	39.6597	38.8611	39.0829
06/15/2006	39.4822	41.5229	39.216	41.5229
06/16/2006	41.6116	42.3214	40.8131	40.8131
06/19/2006	40.9462	41.6116	40.8131	41.3454
06/20/2006	40.9462	41.301	40.9462	41.301
06/21/2006	41.3454	41.3454	40.8131	40.9462
06/22/2006	41.3454	42.1439	41.2123	41.8778
06/23/2006	42.0552	42.0552	41.5672	41.7003
06/26/2006	42.5432	43.1643	42.3657	42.765
06/27/2006	43.0755	43.6522	42.765	42.8981
06/28/2006	42.6319	44.5838	42.5875	44.2733
06/29/2006	44.362	44.8944	44.0959	44.85
06/30/2006	45.2493	45.3824	44.362	44.6282
07/03/2006	44.8056	45.0718	44.6282	44.8056
07/04/2006	44.9831	45.0275	44.4508	44.7613
07/05/2006	44.9387	44.9387	43.9184	44.2289
07/06/2006	44.0515	44.85	43.9628	44.6726
07/07/2006	44.6726	44.85	43.3861	43.4748
07/10/2006	43.1199	44.1402	43.1199	43.9184
07/11/2006	44.0071	44.0515	43.4304	43.4304
07/12/2006	43.2973	44.2289	43.2973	43.9628
07/13/2006	43.4748	44.7169	43.1199	44.1846
07/14/2006	43.6522	43.7853	43.2973	43.3417
07/17/2006	43.1643	43.5635	42.5432	42.5432
07/18/2006	42.277	43.1199	42.277	42.6763
07/19/2006	42.5875	43.0755	42.4101	42.9868
07/20/2006	43.1199	43.4748	42.5875	43.1643
07/21/2006	43.1199	43.2973	42.9424	43.2973
07/24/2006	43.1199	43.8297	43.1199	43.6966
07/25/2006	43.6522	43.8297	43.3861	43.6079
07/26/2006	43.6522	44.3177	43.6522	44.0515
07/27/2006	44.362	45.338	44.1402	45.2936
07/28/2006	44.8056	45.0718	44.2733	44.6282
07/31/2006	44.5395	44.8944	44.2733	44.85
08/01/2006	44.8944	44.9387	44.2733	44.4951
08/02/2006	44.362	44.85	44.362	44.4064
08/03/2006	44.4508	44.4508	44.0071	44.0959
08/04/2006	44.1402	44.4508	44.0071	44.3177
08/07/2006	44.3177	44.3177	43.9184	43.9184
08/08/2006	44.0515	44.2733	43.4748	43.4748
08/09/2006	43.3861	43.874	43.3861	43.5635
08/10/2006	43.4748	43.741	43.1199	43.6522
08/11/2006	43.8297	44.0071	43.6079	43.8297
08/14/2006	44.0071	44.0515	43.5635	43.741
08/16/2006	44.0071	44.4951	43.7853	44.362
08/17/2006	44.362	44.5395	44.1402	44.4064
08/18/2006	44.362	44.4064	44.0071	44.1846
08/21/2006	44.0515	44.2733	43.874	43.9628
08/22/2006	43.9184	45.4267	43.9184	45.2493
08/23/2006	45.7816	46.6689	45.6042	46.4914
08/24/2006	46.6689	46.8463	45.7373	46.4027
08/25/2006	46.314	47.3786	45.7373	45.9147
08/28/2006	46.0034	46.9794	45.6929	46.8907
08/29/2006	47.3343	47.7335	46.9794	47.3343
08/30/2006	47.6448	48.3546	47.3343	47.911
08/31/2006	48.0884	48.3546	47.5117	47.7779
09/01/2006	47.911	47.9554	47.3786	47.5117
09/04/2006	47.5117	47.911	47.2456	47.6448
09/05/2006	47.6892	47.7779	47.0238	47.4674
09/06/2006	47.3786	47.5117	45.8703	46.0034
09/07/2006	45.826	45.826	45.1162	45.1605
09/08/2006	45.2493	45.3824	44.8056	45.0275
09/11/2006	44.8944	45.2936	44.7613	45.0718
09/12/2006	45.2936	45.6929	44.8944	45.5598
09/13/2006	45.5598	46.314	44.2289	44.6282
09/14/2006	44.8944	45.4711	44.7613	45.338
09/15/2006	45.4267	46.0921	45.338	46.0921
09/18/2006	46.1365	46.2252	45.6042	45.9147
09/19/2006	45.8703	45.9147	45.2049	45.3824
09/20/2006	45.3824	45.5598	45.338	45.3824
09/21/2006	45.4711	45.7373	45.1162	45.2049
09/22/2006	45.1605	45.2493	44.5838	44.8944
09/25/2006	44.8944	45.2936	44.8944	45.2936
09/26/2006	45.3824	46.2252	45.3824	46.2252
09/27/2006	46.2696	46.4914	45.9591	46.1365
09/28/2006	46.1365	46.8907	46.1365	46.6689
09/29/2006	46.935	47.1125	46.6689	46.8907
10/02/2006	46.6689	47.2012	46.314	46.3583
10/03/2006	46.5358	46.5801	46.0921	46.3583
10/04/2006	46.4027	46.7132	46.314	46.4914
10/05/2006	46.8907	46.8907	46.2252	46.4914
10/06/2006	46.6689	46.6689	46.1365	46.4914
10/09/2006	46.314	46.4914	46.1365	46.314
10/10/2006	46.3583	46.8907	46.314	46.8463
10/11/2006	47.0238	47.9554	47.0238	47.8666
10/12/2006	47.8666	48.6651	47.8666	48.2659
10/13/2006	47.5561	48.0441	47.2899	47.7335
10/16/2006	48.0441	48.2659	47.8223	48.0884
10/17/2006	47.911	48.0884	47.3343	47.3786
10/18/2006	47.4674	48.399	47.4674	48.0884
10/19/2006	48.1772	48.6208	47.7779	48.1328
10/20/2006	48.7982	48.9757	48.5321	48.7095
10/23/2006	48.7982	48.887	47.9554	48.399
10/24/2006	48.4433	48.9313	48.3546	48.7982
10/25/2006	48.7982	48.7982	47.911	48.2659
10/26/2006	48.4433	48.8426	48.1328	48.3546
10/27/2006	48.5764	48.5764	47.8223	48.0884
10/30/2006	47.5561	48.3546	47.423	47.911
10/31/2006	48.1328	48.2659	47.911	48.0884
11/02/2006	47.8223	48.1772	47.5561	47.6892
11/03/2006	47.911	48.1328	47.6448	48.1328
11/06/2006	48.1328	48.5764	47.911	48.5764
11/07/2006	48.4433	48.4877	48.1328	48.3546
11/08/2006	48.2659	48.4433	47.7779	48.4433
11/09/2006	48.4433	48.4877	48.0884	48.3546
11/10/2006	48.3102	48.3546	48.0441	48.3102
11/13/2006	48.3546	48.6208	48.2659	48.5321
11/14/2006	48.6208	48.6208	47.3343	47.5117
11/15/2006	47.7335	47.8223	47.5117	47.7335
11/16/2006	47.6448	47.911	47.3786	47.3786
11/17/2006	47.6892	47.6892	47.0238	47.2012
11/20/2006	47.2012	47.9554	46.935	47.7779
11/21/2006	47.6005	48.1772	47.6005	47.8223
11/22/2006	47.7335	47.911	47.5561	47.5561
11/23/2006	47.6448	47.7335	47.5117	47.6448
11/24/2006	47.6005	47.6005	46.935	47.3343
11/27/2006	47.3786	47.3786	46.8463	46.935
11/28/2006	46.8463	47.0238	46.4027	46.8463
11/29/2006	46.935	47.2012	46.6689	47.2012
11/30/2006	47.1125	47.7335	47.1125	47.2899
12/01/2006	47.5561	47.6005	46.8907	47.2012
12/04/2006	46.9794	47.6005	46.9794	47.423
12/05/2006	47.1125	47.7779	47.1125	47.5561
12/06/2006	47.7335	47.911	47.6448	47.8223
12/07/2006	47.6005	47.9997	47.6005	47.8223
12/11/2006	47.9554	48.3102	47.911	48.2215
12/12/2006	48.3546	48.3546	47.9997	48.0884
12/13/2006	47.9997	48.399	47.911	48.0884
12/14/2006	48.1328	48.3102	47.9554	47.9554
12/15/2006	48.3546	48.3546	47.3343	47.423
12/18/2006	47.4674	47.911	47.2899	47.8223
12/19/2006	47.911	47.9997	47.5561	47.911
12/20/2006	47.911	48.4433	47.6892	47.911
12/21/2006	47.911	48.2215	47.7335	48.2215
12/22/2006	48.0441	48.399	47.7335	47.7335
12/27/2006	47.911	48.1772	47.7779	47.9997
12/28/2006	48.0884	48.4433	47.9997	48.399
12/29/2006	48.4433	48.5321	48.3546	48.4433

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High