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

2007 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 47.5657

CLOSE 47.5142

Low

LOW 39.3491

High

HIGH 55.0089

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	48.5764	48.8426	48.5764	48.7095
01/03/2007	48.7539	49.1531	48.5764	49.1531
01/04/2007	49.1088	49.6855	48.7982	49.2862
01/05/2007	49.3306	50.3953	49.2862	50.2622
01/08/2007	50.5284	50.5727	50.1291	50.1291
01/09/2007	50.3065	51.3269	50.2178	51.0607
01/10/2007	51.1051	51.1051	50.2178	50.484
01/11/2007	50.484	50.8389	50.2622	50.484
01/12/2007	50.3953	50.972	50.3953	50.9276
01/15/2007	51.1051	51.2381	50.7502	50.9276
01/16/2007	50.9276	50.9276	49.6411	49.6855
01/17/2007	49.9073	50.1735	49.4637	49.5524
01/18/2007	49.6855	50.0404	49.1531	49.1531
01/19/2007	49.1531	49.9516	49.0644	49.8629
01/22/2007	49.996	50.3509	49.5967	50.0404
01/23/2007	49.8186	50.7945	49.6855	50.3953
01/24/2007	50.4396	50.8389	50.2622	50.8389
01/25/2007	50.8389	50.9276	50.2622	50.4396
01/26/2007	50.2622	50.6614	50.1735	50.3065
01/29/2007	50.2622	50.3065	49.8186	50.2178
01/30/2007	50.0847	50.2622	49.9073	50.2178
01/31/2007	50.1291	50.7058	50.1291	50.4396
02/01/2007	50.5727	50.972	50.5727	50.9276
02/02/2007	51.0163	53.057	50.7502	52.8795
02/05/2007	52.8352	54.4766	52.569	53.9442
02/06/2007	54.0773	54.7427	53.8111	54.5209
02/07/2007	54.4766	54.7427	54.1217	54.2991
02/08/2007	54.2991	54.3878	52.9239	53.0126
02/09/2007	53.1457	53.8555	53.1457	53.8555
02/12/2007	53.5006	53.7668	52.9239	53.057
02/13/2007	53.2344	53.6337	53.1901	53.5893
02/14/2007	53.5893	53.6781	52.8352	53.057
02/15/2007	53.2344	53.6781	53.1457	53.6781
02/16/2007	53.6781	54.2991	53.5006	54.2104
02/19/2007	54.1217	55.0089	54.0773	54.8758
02/20/2007	54.9202	54.9202	53.5893	53.9886
02/21/2007	54.2548	54.2548	52.8795	53.2344
02/22/2007	53.2344	53.7668	52.8795	53.4562
02/23/2007	53.4119	54.033	53.1457	53.3675
02/26/2007	53.4119	53.7224	53.0126	53.5893
02/27/2007	53.3232	53.3232	52.0367	52.1254
02/28/2007	50.7502	52.1697	50.1735	51.8149
03/01/2007	51.9036	52.3028	50.0404	50.8389
03/02/2007	50.8389	51.3712	50.1735	50.8389
03/05/2007	49.8186	50.484	49.3306	50.1291
03/06/2007	50.6614	51.3269	50.3953	51.0607
03/07/2007	51.1938	51.9923	50.7058	50.9276
03/08/2007	51.1051	51.46	51.1051	51.46
03/09/2007	51.46	51.6374	51.0163	51.5043
03/12/2007	51.46	51.46	50.7502	51.1938
03/13/2007	51.1494	51.2381	50.6171	50.6171
03/14/2007	50.0847	50.3065	49.5967	49.5967
03/15/2007	50.4396	50.5727	49.7298	50.0404
03/16/2007	50.1735	50.2178	49.3306	49.9516
03/19/2007	49.7298	50.5284	49.7298	50.4396
03/20/2007	50.6171	50.9276	49.996	50.484
03/21/2007	50.7502	50.8832	50.3953	50.5727
03/22/2007	50.972	51.46	50.972	51.46
03/23/2007	51.3269	51.8592	51.1938	51.6374
03/26/2007	51.7261	51.8592	51.2825	51.3269
03/27/2007	51.5487	51.6374	51.2381	51.3269
03/28/2007	51.1051	51.46	50.972	51.1051
03/29/2007	51.0163	51.5487	51.0163	51.4156
03/30/2007	51.4156	51.593	51.2381	51.3712
04/02/2007	51.1494	51.6374	51.1494	51.5043
04/03/2007	51.7261	51.8592	51.3269	51.8592
04/04/2007	51.9036	52.4359	51.8592	51.9923
04/05/2007	51.9923	51.9923	51.7261	51.9479
04/10/2007	51.9923	52.2141	51.8149	52.1697
04/11/2007	52.1697	52.2585	51.593	51.7705
04/12/2007	51.8149	51.8149	51.5043	51.8149
04/13/2007	51.8149	51.9479	51.5043	51.9036
04/16/2007	51.9479	52.7021	51.8149	52.569
04/17/2007	52.4359	52.8352	52.3028	52.569
04/18/2007	52.6577	52.8352	52.2585	52.4803
04/19/2007	52.1697	52.1697	51.46	51.5487
04/20/2007	51.9036	52.4803	51.8149	52.4803
04/23/2007	52.2585	52.4803	52.1697	52.2141
04/24/2007	52.5246	52.5246	51.2825	51.6374
04/26/2007	51.9923	52.081	51.6818	51.9479
04/27/2007	51.9923	51.9923	51.46	51.8149
04/30/2007	51.6374	51.9923	51.6374	51.9923
05/02/2007	51.9923	52.5246	51.8592	52.3028
05/03/2007	52.3472	52.5246	51.3269	51.3269
05/04/2007	51.593	51.9036	51.3712	51.9036
05/07/2007	51.9036	52.081	51.7705	52.0367
05/08/2007	51.9923	51.9923	51.3712	51.4156
05/09/2007	51.6374	51.6818	51.1494	51.46
05/10/2007	51.6374	51.6374	50.8389	50.8389
05/11/2007	50.7945	51.0607	50.4396	51.0163
05/14/2007	51.1051	51.5043	50.9276	51.0163
05/15/2007	50.8832	51.3712	50.5727	51.1051
05/16/2007	50.9276	51.3712	50.8832	51.3269
05/17/2007	51.2825	51.46	50.9276	51.0163
05/18/2007	51.1051	51.46	51.0607	51.46
05/21/2007	50.3953	51.8149	49.7298	51.7261
05/22/2007	51.9036	52.3028	51.2825	51.5487
05/23/2007	51.3712	51.6374	51.3269	51.5487
05/24/2007	51.5487	51.9036	50.7058	50.7058
05/25/2007	50.3509	50.6614	49.8629	50.6171
05/28/2007	50.3953	50.7502	50.2622	50.5284
05/29/2007	50.5727	50.5727	49.6855	49.7742
05/30/2007	49.6855	49.7298	49.0644	49.7298
05/31/2007	49.9073	50.2178	49.6855	49.9073
06/01/2007	49.7298	49.9516	49.02	49.508
06/04/2007	49.3306	49.508	48.7539	49.02
06/05/2007	48.9757	49.2862	48.399	48.8426
06/06/2007	48.8426	48.9757	47.6892	47.6892
06/07/2007	47.9554	48.2659	46.7576	46.8463
06/08/2007	46.7576	47.5117	46.6689	47.423
06/11/2007	47.2456	47.8223	47.0238	47.3786
06/12/2007	48.5321	49.1088	48.2659	48.5764
06/13/2007	48.0884	48.7539	48.0884	48.5321
06/14/2007	48.7982	49.0644	48.7539	49.0644
06/15/2007	48.9757	49.4193	48.6208	49.3749
06/18/2007	49.3306	49.508	49.02	49.02
06/19/2007	49.1531	49.6855	49.0644	49.1975
06/20/2007	49.8629	50.5727	49.8629	50.3065
06/21/2007	49.8629	50.3509	49.6855	49.996
06/22/2007	50.0404	50.5727	49.2419	49.2419
06/25/2007	49.2419	49.3306	48.7982	49.3306
06/26/2007	48.9757	49.2862	48.5764	48.6208
06/27/2007	48.399	48.399	47.6005	47.9554
06/28/2007	48.4433	48.4433	47.7779	47.8223
06/29/2007	47.911	48.1328	47.2899	47.3786
07/02/2007	47.5117	47.5561	47.0681	47.3786
07/03/2007	47.5561	48.0884	47.3786	47.6892
07/04/2007	47.7335	48.2215	47.6005	47.6448
07/05/2007	47.8223	47.8223	46.7132	46.8463
07/06/2007	47.1125	47.4674	46.7576	47.3786
07/09/2007	47.6005	47.6448	46.4914	46.7132
07/10/2007	46.8463	46.8907	45.6042	45.9591
07/11/2007	45.9147	45.9147	45.2493	45.6042
07/12/2007	45.6042	45.9147	45.1162	45.6485
07/13/2007	46.0034	46.1809	45.6485	46.1809
07/16/2007	46.1365	46.6245	46.0921	46.447
07/17/2007	46.5801	46.5801	45.9591	46.2252
07/18/2007	45.9591	46.2252	45.6929	46.0034
07/19/2007	46.0034	46.1365	45.6929	45.8703
07/20/2007	45.8703	46.4027	45.7816	46.314
07/23/2007	46.4027	46.4027	45.8703	46.1809
07/24/2007	45.9591	46.447	45.4267	45.4711
07/25/2007	45.2936	45.5154	44.7613	44.9831
07/26/2007	45.2493	45.4267	43.4748	43.874
07/27/2007	43.5192	44.4508	43.5192	44.0071
07/30/2007	44.4951	44.6282	43.7853	44.1402
07/31/2007	44.4951	44.4951	43.4304	43.7853
08/01/2007	43.0755	43.5635	42.765	43.4304
08/02/2007	43.6966	43.9628	43.2086	43.8297
08/03/2007	43.9628	44.1402	43.1199	43.253
08/06/2007	43.0312	43.9628	42.8537	43.3861
08/07/2007	43.741	44.0071	43.3861	43.6966
08/08/2007	43.9628	44.6282	43.741	43.874
08/09/2007	44.0515	44.0515	42.6319	42.8537
08/10/2007	42.4988	43.1199	41.0792	41.168
08/13/2007	41.3454	42.2327	41.301	42.1883
08/14/2007	42.1439	42.1883	41.7003	41.789
08/16/2007	41.168	41.5229	39.5266	39.5266
08/17/2007	39.3491	41.2123	39.3491	40.9905
08/20/2007	41.5229	41.8334	40.9905	41.6559
08/21/2007	41.789	42.0108	41.168	41.2567
08/22/2007	41.3454	42.2327	41.2123	42.0996
08/23/2007	42.3657	43.6966	42.3657	43.3861
08/24/2007	43.2973	43.5192	43.0312	43.1643
08/27/2007	43.4748	43.6522	43.253	43.4748
08/28/2007	43.4304	43.5192	42.4545	42.5875
08/29/2007	42.4988	43.0755	42.2327	42.9868
08/30/2007	43.253	43.8297	42.9868	43.7853
08/31/2007	43.9628	44.6726	43.9184	44.362
09/03/2007	44.8056	45.8703	44.7169	45.7816
09/04/2007	45.6042	46.1809	45.1605	46.1809
09/05/2007	46.2252	46.2252	44.7613	44.85
09/06/2007	45.1605	45.2049	44.0959	44.4064
09/07/2007	44.2733	44.4951	43.2973	43.4748
09/10/2007	43.4304	44.0959	43.1199	43.3861
09/11/2007	43.6522	44.1846	43.5192	44.0959
09/12/2007	43.9184	44.1402	43.3417	43.6079
09/13/2007	43.4748	45.0718	43.1199	44.4508
09/14/2007	44.2733	44.4064	41.8334	42.0108
09/17/2007	42.1439	42.1439	40.9905	41.7003
09/18/2007	41.4785	42.4101	41.3898	42.3657
09/19/2007	42.8094	43.0755	42.3214	42.8537
09/20/2007	42.7206	42.9424	42.6763	42.9424
09/21/2007	42.9868	43.0312	42.7206	42.8981
09/24/2007	43.1199	43.2086	42.8537	43.1199
09/25/2007	42.9424	43.0755	42.0996	42.5432
09/26/2007	42.6763	42.9424	42.3214	42.6319
09/27/2007	42.8981	43.253	42.7206	42.765
09/28/2007	42.8537	42.8537	41.8778	42.3214
10/01/2007	42.3657	42.8537	41.9221	42.6763
10/02/2007	43.1199	43.2973	42.8094	42.8981
10/03/2007	43.0755	44.5395	42.8537	44.4508
10/04/2007	44.4064	45.826	43.9184	45.6042
10/05/2007	45.7816	46.447	45.2493	46.3583
10/08/2007	46.1809	46.314	45.338	45.4711
10/09/2007	46.447	46.5801	46.0478	46.2696
10/10/2007	46.447	46.6689	45.7816	46.0034
10/11/2007	46.2252	46.447	45.9591	46.2252
10/12/2007	45.5154	46.2252	45.4267	45.9591
10/15/2007	46.0034	46.0921	44.9387	45.0275
10/16/2007	45.0275	45.9147	44.4508	45.338
10/17/2007	45.2936	45.4711	44.8056	45.0718
10/18/2007	45.4267	45.6929	44.0515	44.0959
10/19/2007	43.9184	44.2289	43.3861	43.6079
10/22/2007	43.0755	44.2733	42.8981	44.0071
10/23/2007	44.1846	44.85	44.1402	44.5838
10/24/2007	44.6726	44.8056	43.6522	43.9184
10/25/2007	43.9628	45.6042	43.9184	45.2049
10/26/2007	45.2493	45.4711	45.0275	45.3824
10/29/2007	46.0478	46.2252	45.826	46.0921
10/30/2007	45.9591	46.314	45.9147	46.0921
10/31/2007	46.1365	46.447	45.5154	45.9591
11/02/2007	44.6282	45.0718	44.362	45.0718
11/05/2007	45.0718	46.0034	44.6282	44.9387
11/06/2007	45.2493	45.3824	44.4064	44.8056
11/07/2007	45.0718	45.1162	43.7853	44.4064
11/08/2007	43.9184	44.2289	42.9424	43.2086
11/09/2007	43.741	44.6726	42.4101	42.8981
11/12/2007	42.9424	43.4748	42.765	43.3861
11/13/2007	43.1199	43.741	43.0312	43.6966
11/14/2007	44.0071	44.7169	43.8297	43.874
11/15/2007	43.874	44.4951	43.7853	43.9628
11/16/2007	43.9184	43.9628	42.8094	43.0755
11/19/2007	42.8094	43.2973	41.0792	41.3898
11/20/2007	41.6559	41.9665	40.9905	41.8334
11/21/2007	41.6116	41.6559	40.7243	41.0792
11/22/2007	41.2567	41.4341	40.2364	41.2567
11/23/2007	41.3898	42.1439	41.2123	41.789
11/26/2007	41.789	42.0996	41.0792	41.7003
11/27/2007	41.5672	42.5432	41.5672	42.5432
11/28/2007	43.4748	45.4711	43.4304	45.4711
11/29/2007	45.4711	46.2696	44.9387	46.0921
11/30/2007	45.9591	47.0238	45.8703	47.0238
12/03/2007	46.8019	46.935	44.8056	45.0275
12/04/2007	45.2049	45.5154	44.0959	45.338
12/05/2007	45.7816	45.826	44.9387	45.2493
12/06/2007	45.2049	46.1365	45.1605	45.2936
12/07/2007	45.6042	46.0921	45.5154	46.0921
12/10/2007	46.1365	46.6245	45.826	46.4027
12/11/2007	46.4914	46.4914	45.7373	45.8703
12/12/2007	45.2493	46.7132	45.2493	46.0921
12/13/2007	45.9147	46.314	42.6319	42.9424
12/14/2007	42.9868	43.0755	41.6116	41.8334
12/17/2007	41.8778	42.4988	41.4341	41.7447
12/18/2007	41.7003	42.0108	41.3454	41.6559
12/19/2007	41.6116	41.7447	41.168	41.301
12/20/2007	41.3454	41.6559	41.168	41.2567
12/21/2007	41.4341	41.5229	40.5469	41.0792
12/27/2007	41.168	41.4785	41.0349	41.301
12/28/2007	41.1236	41.789	41.0349	41.789

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High