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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 29.706
CLOSE 29.6632
Low
LOW 17.7448
High
HIGH 41.8334
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 41.7003 | 41.8334 | 41.2567 | 41.3454 |
| 01/03/2008 | 41.168 | 41.3898 | 40.4582 | 40.5469 |
| 01/04/2008 | 40.5469 | 40.6356 | 38.6393 | 39.2604 |
| 01/07/2008 | 39.216 | 39.2604 | 38.1513 | 38.4175 |
| 01/08/2008 | 38.5506 | 38.6837 | 38.1513 | 38.2401 |
| 01/09/2008 | 38.0183 | 38.0626 | 37.0423 | 37.131 |
| 01/10/2008 | 37.3085 | 37.5746 | 36.6874 | 36.9092 |
| 01/11/2008 | 37.0423 | 37.3972 | 36.6874 | 36.9092 |
| 01/14/2008 | 36.8648 | 38.2844 | 36.8205 | 37.8408 |
| 01/15/2008 | 37.8852 | 37.9739 | 36.7761 | 36.8648 |
| 01/16/2008 | 36.8205 | 36.9979 | 36.3769 | 36.8205 |
| 01/17/2008 | 37.0423 | 37.3528 | 36.7318 | 36.8648 |
| 01/18/2008 | 36.6874 | 36.8648 | 35.4896 | 35.8002 |
| 01/21/2008 | 35.534 | 35.5783 | 33.8039 | 33.8482 |
| 01/22/2008 | 33.1828 | 34.354 | 32.4907 | 33.9991 |
| 01/23/2008 | 34.4249 | 35.0283 | 33.0586 | 33.8748 |
| 01/24/2008 | 35.0283 | 35.188 | 33.2183 | 33.5909 |
| 01/25/2008 | 33.7684 | 34.1055 | 33.6087 | 33.7329 |
| 01/28/2008 | 33.3957 | 33.7151 | 33.307 | 33.6974 |
| 01/29/2008 | 33.9458 | 34.2475 | 33.7506 | 33.9103 |
| 01/30/2008 | 33.8039 | 33.8748 | 33.378 | 33.5377 |
| 01/31/2008 | 33.6264 | 33.7861 | 33.0053 | 33.4845 |
| 02/01/2008 | 34.07 | 35.8268 | 34.07 | 35.4896 |
| 02/04/2008 | 35.809 | 36.1462 | 35.2412 | 35.4896 |
| 02/05/2008 | 35.3122 | 35.3832 | 34.354 | 34.4604 |
| 02/06/2008 | 34.4072 | 34.9218 | 34.0878 | 34.1588 |
| 02/07/2008 | 34.1765 | 34.3362 | 33.4312 | 33.5732 |
| 02/08/2008 | 33.9458 | 34.0168 | 33.2005 | 33.307 |
| 02/11/2008 | 33.2715 | 33.3425 | 32.4375 | 32.7392 |
| 02/12/2008 | 32.8279 | 33.1828 | 31.9407 | 33.0053 |
| 02/13/2008 | 32.8279 | 33.3602 | 32.7037 | 33.2005 |
| 02/14/2008 | 33.6797 | 33.8394 | 33.0053 | 33.0053 |
| 02/15/2008 | 33.0053 | 33.449 | 32.5085 | 32.5085 |
| 02/18/2008 | 32.8456 | 33.1828 | 32.6682 | 33.0053 |
| 02/19/2008 | 33.0053 | 33.7506 | 32.6505 | 32.8989 |
| 02/20/2008 | 32.6505 | 33.1473 | 32.402 | 32.5262 |
| 02/21/2008 | 32.7569 | 33.2893 | 32.5795 | 32.6327 |
| 02/22/2008 | 32.6327 | 32.8456 | 32.0294 | 32.1359 |
| 02/25/2008 | 32.3843 | 32.6327 | 32.1536 | 32.2246 |
| 02/26/2008 | 32.3665 | 32.8989 | 32.3133 | 32.7569 |
| 02/27/2008 | 32.8456 | 32.9166 | 32.3133 | 32.6682 |
| 02/28/2008 | 32.5795 | 34.1588 | 32.544 | 33.5909 |
| 02/29/2008 | 33.5377 | 34.0168 | 32.9166 | 33.0941 |
| 03/03/2008 | 32.7569 | 33.0053 | 32.5795 | 32.7037 |
| 03/04/2008 | 32.6859 | 33.0053 | 32.0471 | 32.1891 |
| 03/05/2008 | 32.5262 | 32.9876 | 32.3488 | 32.8989 |
| 03/06/2008 | 32.8279 | 32.8279 | 32.0294 | 32.0471 |
| 03/07/2008 | 32.0471 | 32.1004 | 31.5503 | 31.6922 |
| 03/10/2008 | 31.5858 | 31.7632 | 30.876 | 30.947 |
| 03/11/2008 | 31.0889 | 32.4375 | 30.8405 | 32.0116 |
| 03/12/2008 | 32.4198 | 33.0941 | 32.2068 | 32.6505 |
| 03/13/2008 | 32.1181 | 32.2778 | 31.497 | 31.8874 |
| 03/14/2008 | 31.9584 | 32.544 | 31.1421 | 31.568 |
| 03/17/2008 | 31.0179 | 31.1954 | 30.2904 | 30.3081 |
| 03/18/2008 | 30.7518 | 31.4616 | 30.6985 | 31.2486 |
| 03/19/2008 | 31.5858 | 31.6035 | 29.9887 | 30.042 |
| 03/20/2008 | 29.5629 | 29.7403 | 28.924 | 29.4386 |
| 03/25/2008 | 30.3436 | 33.1118 | 30.2372 | 33.1118 |
| 03/26/2008 | 33.0053 | 33.4312 | 31.8519 | 33.3957 |
| 03/27/2008 | 33.1651 | 35.2412 | 33.0941 | 34.8153 |
| 03/28/2008 | 34.7798 | 35.0992 | 34.2652 | 34.4072 |
| 03/31/2008 | 34.3362 | 34.9928 | 34.0878 | 34.9218 |
| 04/01/2008 | 34.7976 | 35.809 | 34.6201 | 35.6493 |
| 04/02/2008 | 35.8889 | 36.1994 | 35.3122 | 35.7558 |
| 04/03/2008 | 35.7558 | 35.8002 | 34.9573 | 35.0016 |
| 04/04/2008 | 35.117 | 35.5606 | 34.8153 | 35.3299 |
| 04/07/2008 | 35.7735 | 36.5011 | 35.4896 | 36.3059 |
| 04/08/2008 | 36.1107 | 36.1994 | 35.6671 | 36.1107 |
| 04/09/2008 | 36.022 | 36.1107 | 35.6671 | 35.8002 |
| 04/10/2008 | 35.7558 | 35.7558 | 34.6024 | 34.9129 |
| 04/11/2008 | 35.2944 | 35.4541 | 34.5137 | 34.975 |
| 04/14/2008 | 34.6024 | 35.6671 | 34.4072 | 35.6316 |
| 04/15/2008 | 35.8445 | 35.8445 | 35.1347 | 35.4453 |
| 04/16/2008 | 35.5961 | 35.8445 | 35.2944 | 35.7558 |
| 04/17/2008 | 35.8445 | 36.022 | 35.2235 | 35.4453 |
| 04/18/2008 | 35.4896 | 36.1462 | 35.3122 | 36.0575 |
| 04/21/2008 | 35.8445 | 36.5099 | 35.7558 | 36.1994 |
| 04/22/2008 | 36.3325 | 36.3325 | 35.8445 | 35.9776 |
| 04/23/2008 | 36.022 | 36.1994 | 35.3122 | 35.6671 |
| 04/24/2008 | 35.4896 | 35.7114 | 35.2235 | 35.4896 |
| 04/25/2008 | 35.6671 | 36.2527 | 35.4896 | 35.4896 |
| 04/28/2008 | 35.9332 | 36.1107 | 35.5783 | 35.8445 |
| 04/29/2008 | 36.4212 | 37.0423 | 36.3769 | 36.5987 |
| 04/30/2008 | 36.7761 | 37.4859 | 36.4656 | 37.3085 |
| 05/02/2008 | 37.7077 | 38.1957 | 37.5746 | 37.9739 |
| 05/05/2008 | 37.9295 | 38.2401 | 37.5303 | 37.9739 |
| 05/06/2008 | 38.0183 | 38.7281 | 37.9739 | 38.595 |
| 05/07/2008 | 38.7724 | 38.9055 | 38.3288 | 38.3732 |
| 05/08/2008 | 38.1957 | 38.5506 | 37.7964 | 38.0183 |
| 05/09/2008 | 38.107 | 38.3288 | 37.3085 | 37.6634 |
| 05/12/2008 | 37.4416 | 37.8852 | 37.3528 | 37.5303 |
| 05/13/2008 | 37.619 | 37.7077 | 36.8205 | 37.3528 |
| 05/14/2008 | 37.7964 | 37.8852 | 37.3085 | 37.5746 |
| 05/15/2008 | 37.4416 | 38.0183 | 37.1754 | 37.7521 |
| 05/16/2008 | 37.7521 | 38.2401 | 37.6634 | 37.9739 |
| 05/19/2008 | 30.876 | 31.2664 | 30.6098 | 31.2486 |
| 05/20/2008 | 31.1954 | 31.3018 | 29.8823 | 30.3614 |
| 05/21/2008 | 30.1662 | 30.5388 | 29.2257 | 30.1839 |
| 05/22/2008 | 29.829 | 29.971 | 29.0305 | 29.5629 |
| 05/23/2008 | 29.5983 | 29.758 | 28.9595 | 28.995 |
| 05/26/2008 | 28.8708 | 29.1902 | 28.3917 | 28.8353 |
| 05/27/2008 | 28.8353 | 29.137 | 28.5869 | 28.9773 |
| 05/28/2008 | 29.0305 | 29.3499 | 28.9418 | 29.1725 |
| 05/29/2008 | 29.3322 | 30.042 | 29.1015 | 30.0242 |
| 05/30/2008 | 30.042 | 30.6098 | 30.042 | 30.4501 |
| 06/02/2008 | 30.3969 | 30.4146 | 29.4919 | 29.9532 |
| 06/03/2008 | 29.9 | 30.042 | 29.5806 | 29.9178 |
| 06/04/2008 | 29.8113 | 29.971 | 29.5096 | 29.971 |
| 06/05/2008 | 29.971 | 30.6098 | 29.9355 | 30.6098 |
| 06/06/2008 | 30.734 | 30.8937 | 30.0065 | 30.1662 |
| 06/09/2008 | 29.9 | 30.1307 | 29.4919 | 29.758 |
| 06/10/2008 | 29.4564 | 29.6871 | 29.0305 | 29.5806 |
| 06/11/2008 | 29.6871 | 29.8113 | 29.1547 | 29.4564 |
| 06/12/2008 | 29.3677 | 29.6161 | 28.6934 | 29.0305 |
| 06/13/2008 | 28.7466 | 29.1902 | 28.4272 | 29.137 |
| 06/16/2008 | 29.208 | 29.5983 | 28.5337 | 29.4919 |
| 06/17/2008 | 29.4919 | 30.0775 | 29.4919 | 29.9887 |
| 06/18/2008 | 29.8468 | 30.1307 | 29.2789 | 29.5274 |
| 06/19/2008 | 29.4564 | 29.5096 | 28.7998 | 28.9773 |
| 06/20/2008 | 28.9418 | 29.0837 | 27.6819 | 28.1078 |
| 06/23/2008 | 27.9658 | 28.0545 | 26.9544 | 27.1851 |
| 06/24/2008 | 27.1496 | 27.8239 | 26.8479 | 27.7351 |
| 06/25/2008 | 27.7351 | 27.9303 | 27.0963 | 27.8771 |
| 06/26/2008 | 27.7706 | 27.7706 | 26.9721 | 27.0608 |
| 06/27/2008 | 27.1141 | 27.327 | 26.4043 | 26.6705 |
| 06/30/2008 | 26.493 | 26.9366 | 26.1559 | 26.5995 |
| 07/01/2008 | 26.493 | 26.493 | 25.3751 | 25.9784 |
| 07/02/2008 | 26.0316 | 27.0786 | 25.73 | 26.7947 |
| 07/03/2008 | 26.2978 | 27.6642 | 26.1204 | 27.5754 |
| 07/04/2008 | 27.5222 | 27.8948 | 27.327 | 27.8594 |
| 07/07/2008 | 28.0013 | 28.2143 | 27.4867 | 27.7174 |
| 07/08/2008 | 27.1496 | 27.2205 | 26.564 | 27.0608 |
| 07/09/2008 | 27.2738 | 28.3385 | 27.1496 | 28.3385 |
| 07/10/2008 | 27.7706 | 28.4982 | 27.6997 | 28.161 |
| 07/11/2008 | 28.303 | 28.4627 | 27.4157 | 27.4157 |
| 07/14/2008 | 27.8416 | 28.0191 | 27.1673 | 27.8061 |
| 07/15/2008 | 27.5754 | 27.7706 | 26.8479 | 27.3802 |
| 07/16/2008 | 27.6109 | 28.3917 | 26.7769 | 28.0723 |
| 07/17/2008 | 28.4804 | 28.8353 | 28.0723 | 28.7821 |
| 07/18/2008 | 28.5691 | 29.8468 | 28.4804 | 29.8468 |
| 07/21/2008 | 29.6516 | 30.1129 | 29.4209 | 29.9355 |
| 07/22/2008 | 29.7048 | 29.9887 | 29.1725 | 29.9887 |
| 07/23/2008 | 30.1129 | 30.734 | 30.0952 | 30.4856 |
| 07/24/2008 | 30.7872 | 30.7872 | 29.9887 | 30.2549 |
| 07/25/2008 | 29.9355 | 30.3259 | 29.1015 | 29.5983 |
| 07/28/2008 | 29.4919 | 29.5806 | 28.9063 | 28.9063 |
| 07/29/2008 | 28.7998 | 29.5629 | 28.4627 | 29.4564 |
| 07/30/2008 | 29.9887 | 30.042 | 29.3854 | 29.8468 |
| 07/31/2008 | 29.9178 | 30.0242 | 29.4032 | 29.758 |
| 08/01/2008 | 29.4386 | 29.9 | 29.1902 | 29.6338 |
| 08/04/2008 | 29.4564 | 29.7226 | 29.3854 | 29.6161 |
| 08/05/2008 | 29.6871 | 30.6985 | 29.6516 | 30.6098 |
| 08/06/2008 | 30.5566 | 30.947 | 30.3791 | 30.876 |
| 08/07/2008 | 30.6985 | 31.0179 | 30.1662 | 30.5921 |
| 08/08/2008 | 30.5211 | 30.8582 | 30.2549 | 30.6985 |
| 08/11/2008 | 30.6985 | 31.0357 | 30.5921 | 31.0179 |
| 08/12/2008 | 31.0179 | 31.5858 | 30.9115 | 31.3906 |
| 08/13/2008 | 31.1421 | 31.3018 | 30.734 | 30.947 |
| 08/14/2008 | 30.4856 | 31.0712 | 30.2372 | 30.5033 |
| 08/18/2008 | 30.3614 | 31.1776 | 30.2549 | 30.8405 |
| 08/19/2008 | 30.7163 | 30.7695 | 29.8468 | 30.0775 |
| 08/20/2008 | 29.9887 | 30.1662 | 29.1192 | 29.5806 |
| 08/21/2008 | 29.4564 | 30.2194 | 29.2434 | 29.9 |
| 08/22/2008 | 29.4741 | 30.6275 | 29.4741 | 30.4324 |
| 08/25/2008 | 30.1662 | 30.2549 | 29.5629 | 29.5629 |
| 08/26/2008 | 29.2789 | 30.1129 | 29.0483 | 30.042 |
| 08/27/2008 | 29.9178 | 29.9178 | 29.3144 | 29.5806 |
| 08/28/2008 | 29.5983 | 30.3791 | 29.3854 | 30.3791 |
| 08/29/2008 | 30.1662 | 30.3614 | 29.9887 | 30.2549 |
| 09/01/2008 | 29.9178 | 30.2549 | 29.6338 | 29.829 |
| 09/02/2008 | 30.3259 | 30.6453 | 29.829 | 30.4324 |
| 09/03/2008 | 30.2904 | 30.5921 | 30.1839 | 30.5033 |
| 09/04/2008 | 30.3259 | 30.5743 | 29.8468 | 29.971 |
| 09/05/2008 | 29.8645 | 30.0952 | 29.3854 | 29.9355 |
| 09/08/2008 | 30.5211 | 31.1954 | 30.3969 | 30.5033 |
| 09/09/2008 | 30.3259 | 31.1421 | 30.3259 | 30.7518 |
| 09/10/2008 | 30.5211 | 31.2131 | 30.2727 | 30.805 |
| 09/11/2008 | 30.8405 | 30.9292 | 29.8113 | 30.4324 |
| 09/12/2008 | 30.7872 | 30.9824 | 30.1129 | 30.3969 |
| 09/15/2008 | 30.1129 | 30.1129 | 27.6109 | 28.9063 |
| 09/16/2008 | 28.232 | 28.8531 | 27.5754 | 28.4804 |
| 09/17/2008 | 28.7998 | 28.7998 | 27.469 | 27.469 |
| 09/18/2008 | 26.5995 | 27.1851 | 25.7477 | 26.3156 |
| 09/19/2008 | 28.6756 | 28.9595 | 27.5045 | 27.8948 |
| 09/22/2008 | 28.1965 | 28.924 | 27.9303 | 28.2143 |
| 09/23/2008 | 27.7884 | 28.8886 | 27.5045 | 27.7884 |
| 09/24/2008 | 28.0368 | 28.2497 | 27.3802 | 27.6819 |
| 09/25/2008 | 27.5045 | 28.2143 | 27.4157 | 28.1078 |
| 09/26/2008 | 28.0191 | 28.4627 | 27.3625 | 28.3917 |
| 09/29/2008 | 27.8594 | 28.1788 | 26.1559 | 26.1913 |
| 09/30/2008 | 25.6945 | 26.9366 | 25.3573 | 26.564 |
| 10/01/2008 | 26.9899 | 27.5045 | 26.4753 | 27.5045 |
| 10/02/2008 | 27.5045 | 28.2143 | 27.0608 | 27.1496 |
| 10/03/2008 | 27.1496 | 27.6819 | 26.3688 | 27.4867 |
| 10/06/2008 | 26.422 | 27.3093 | 24.6475 | 25.7832 |
| 10/07/2008 | 25.9074 | 25.9074 | 23.3167 | 23.4764 |
| 10/08/2008 | 21.3115 | 23.2457 | 20.4065 | 23.2457 |
| 10/09/2008 | 22.8731 | 24.7895 | 22.5537 | 22.6069 |
| 10/10/2008 | 21.5422 | 22.8908 | 20.2291 | 21.5599 |
| 10/13/2008 | 23.2457 | 24.2217 | 22.394 | 24.2217 |
| 10/14/2008 | 25.5525 | 26.5107 | 25.2154 | 26.0849 |
| 10/15/2008 | 25.4638 | 25.73 | 24.7363 | 25.73 |
| 10/16/2008 | 24.0265 | 25.6413 | 23.0683 | 23.1747 |
| 10/17/2008 | 24.1329 | 24.4878 | 23.2457 | 24.0442 |
| 10/20/2008 | 24.754 | 25.0202 | 24.3991 | 24.8427 |
| 10/21/2008 | 25.1444 | 25.9074 | 24.8427 | 25.1089 |
| 10/22/2008 | 24.5766 | 25.0202 | 24.2394 | 24.6475 |
| 10/23/2008 | 24.3104 | 25.0734 | 23.9555 | 24.6653 |
| 10/24/2008 | 24.0442 | 25.8897 | 23.157 | 25.8897 |
| 10/27/2008 | 24.4878 | 25.0024 | 24.0087 | 24.5588 |
| 10/28/2008 | 25.1621 | 25.5525 | 24.6653 | 25.2864 |
| 10/29/2008 | 26.0849 | 26.2623 | 25.2864 | 25.5525 |
| 10/30/2008 | 25.8187 | 26.1736 | 24.754 | 24.9847 |
| 10/31/2008 | 25.4993 | 25.4993 | 23.6183 | 24.4878 |
| 11/03/2008 | 24.754 | 24.8427 | 23.778 | 23.9732 |
| 11/04/2008 | 24.1329 | 24.754 | 23.9732 | 24.5766 |
| 11/05/2008 | 24.683 | 24.7363 | 24.1684 | 24.7008 |
| 11/06/2008 | 24.3104 | 24.4701 | 23.6183 | 23.6361 |
| 11/07/2008 | 23.6538 | 23.991 | 22.8553 | 23.6361 |
| 11/10/2008 | 24.0797 | 24.3104 | 23.7958 | 23.7958 |
| 11/11/2008 | 23.3167 | 23.5474 | 22.8021 | 22.8376 |
| 11/12/2008 | 23.1747 | 23.5296 | 22.4472 | 22.6424 |
| 11/13/2008 | 22.4472 | 23.1392 | 22.394 | 23.1392 |
| 11/14/2008 | 23.6006 | 23.6006 | 22.7488 | 23.2457 |
| 11/17/2008 | 22.9086 | 23.2102 | 22.4472 | 22.8553 |
| 11/18/2008 | 22.5714 | 22.9086 | 21.7019 | 21.7906 |
| 11/19/2008 | 21.8261 | 21.9326 | 20.6727 | 20.6727 |
| 11/20/2008 | 20.584 | 20.584 | 19.7322 | 20.3533 |
| 11/21/2008 | 20.1404 | 20.4953 | 19.3951 | 19.9807 |
| 11/24/2008 | 20.1404 | 20.2646 | 19.5903 | 19.8564 |
| 11/25/2008 | 20.1404 | 20.2468 | 19.2531 | 19.2709 |
| 11/26/2008 | 19.2709 | 19.8032 | 18.845 | 19.7855 |
| 11/27/2008 | 19.9452 | 20.0871 | 19.7855 | 19.7855 |
| 11/28/2008 | 19.8564 | 20.0161 | 19.2531 | 20.0161 |
| 12/01/2008 | 20.0339 | 20.0339 | 18.7563 | 19.0402 |
| 12/02/2008 | 18.8095 | 19.6967 | 17.7448 | 19.6967 |
| 12/03/2008 | 19.1644 | 20.0516 | 18.9869 | 19.8919 |
| 12/04/2008 | 19.5903 | 20.0516 | 18.8982 | 19.0047 |
| 12/05/2008 | 18.8095 | 19.1289 | 18.0642 | 18.5966 |
| 12/09/2008 | 18.6675 | 19.1999 | 18.6675 | 19.0047 |
| 12/10/2008 | 18.9869 | 19.2531 | 18.6675 | 18.8982 |
| 12/11/2008 | 18.8272 | 19.2176 | 18.8095 | 19.2176 |
| 12/12/2008 | 18.6321 | 18.774 | 18.0997 | 18.7385 |
| 12/15/2008 | 18.7385 | 18.9869 | 18.4901 | 18.6498 |
| 12/16/2008 | 18.5611 | 18.8627 | 18.5611 | 18.8627 |
| 12/17/2008 | 18.8627 | 18.9869 | 18.4546 | 18.7385 |
| 12/18/2008 | 18.703 | 19.9097 | 18.703 | 19.9097 |
| 12/19/2008 | 19.5015 | 20.8324 | 18.8627 | 20.8324 |
| 12/22/2008 | 20.371 | 20.3888 | 19.9274 | 19.9274 |
| 12/23/2008 | 19.5725 | 20.1049 | 19.5725 | 20.0516 |
| 12/29/2008 | 20.0871 | 20.1049 | 19.5193 | 19.5193 |
| 12/30/2008 | 19.9452 | 20.0694 | 19.2531 | 19.2531 |