Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Unipol Assicurazioni S.p.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.3639
CLOSE 16.3128

Low

LOW 9.8572

High

HIGH 22.3585
DATEOPENHIGHLOWCLOSE
01/02/200919.306419.785519.128919.537
01/05/200919.696720.58419.661320.4953
01/06/200920.58421.205120.548521.2051
01/07/200920.992121.471220.885621.418
01/08/200920.992121.293820.850221.2938
01/09/200921.045321.27620.796921.0276
01/12/200920.850221.559919.927421.5599
01/13/200921.27622.287520.850221.6487
01/14/200921.648722.358520.761421.6487
01/15/200921.116321.701920.495320.5662
01/16/200921.116321.116320.548520.6905
01/19/200920.619521.382520.211320.6372
01/20/200920.424321.27620.406520.8679
01/21/200920.867920.867919.962920.371
01/22/200920.388820.58418.720818.7563
01/23/200918.969219.075718.099718.6143
01/26/200918.77419.270918.365918.7918
01/27/200919.164419.199918.720819.1999
01/28/200919.359620.140419.199919.8032
01/29/200919.625820.211319.53720.1404
01/30/200920.317820.796919.732220.7614
02/02/200920.317820.44219.60819.8564
02/03/200920.051620.051619.359619.75
02/04/200919.962919.998419.324119.3418
02/05/200919.341819.572518.77419.1467
02/06/200919.217619.643518.986919.4661
02/09/200919.146719.53719.146719.3064
02/10/200919.235419.359618.667518.7208
02/11/200918.632118.809518.277218.4546
02/12/200918.419118.543318.117518.1884
02/13/200918.277218.614317.86918.011
02/16/200917.922318.099717.744817.7448
02/17/200917.744817.744816.635816.7156
02/18/200916.751116.946316.476116.5914
02/19/200916.946317.03516.484916.6269
02/20/200916.61816.680115.988116.0147
02/23/200916.183316.591414.905615.0831
02/24/200914.692714.816913.84114.0095
02/25/200914.240214.373312.86512.9803
02/26/200913.060213.432812.962613.1134
02/27/200913.397313.397312.527812.5988
03/02/200912.421412.465711.534111.5785
03/03/200911.658312.137510.842111.889
03/04/200912.066512.323811.773712.2262
03/05/200912.066512.10211.259111.2591
03/06/200911.427711.711610.646910.7001
03/09/200910.886410.88649.937110.0791
03/10/200910.008110.46949.857210.292
03/11/200910.540410.966310.29210.363
03/12/200910.36310.806610.034710.709
03/13/200911.108311.489810.824310.709
03/16/200911.090511.40111.019511.3034
03/17/200911.498611.498611.05511.2857
03/18/200911.534111.587411.099411.3922
03/19/200912.057613.273112.004412.8827
03/20/200912.172912.243911.534111.7116
03/23/200911.88912.013211.649511.8003
03/24/200912.190712.190711.365611.4809
03/25/200911.480911.9611.454311.7826
03/26/200912.057612.226211.534112.2262
03/27/200912.199612.749611.977712.4657
03/30/200912.350412.350411.418811.4188
03/31/200911.40111.835811.40111.8358
04/01/200911.755912.013211.409911.9777
04/02/200912.155212.421412.066512.306
04/03/200912.421412.767412.10212.448
04/06/200912.687512.953712.128612.4302
04/07/200912.811812.811812.243912.6875
04/08/200912.279412.944812.243912.8384
04/09/200912.86513.104512.536712.9803
04/14/200913.131213.592512.998113.3441
04/15/200913.308613.929713.015813.9297
04/16/200914.204715.970314.071615.3848
04/17/200916.680116.875315.748516.1833
04/20/200916.192116.857616.059116.2188
04/21/200915.792916.502714.967716.0324
04/22/200916.502716.502715.526716.3252
04/23/200916.254216.325215.828416.3252
04/24/200916.27216.635815.970316.5559
04/27/200916.405116.591416.165516.5914
04/28/200916.183316.369615.863916.2897
04/29/200916.325217.10616.307516.8487
04/30/200916.875317.070516.795516.8487
05/04/200916.893117.389916.848717.3722
05/05/200917.389917.567417.03517.0528
05/06/200917.301217.531917.123717.4786
05/07/200917.744818.809517.212518.082
05/08/200918.223918.667517.833518.2772
05/11/200918.70318.70317.496417.9577
05/12/200917.79818.188417.691617.7448
05/13/200917.922318.08216.467216.4761
05/14/200916.662417.709315.934817.3367
05/15/200917.744817.744816.529317.035
05/18/200916.910817.656116.502717.6561
05/19/200917.86917.886817.17717.4432
05/20/200917.398817.638317.17717.3278
05/21/200917.318917.354416.875316.8931
05/22/200916.999517.265716.706717.1947
05/25/200917.212517.283416.68917.0439
05/26/200916.866416.999516.476116.9286
05/27/200917.052817.283416.866417.0528
05/28/200916.946317.017316.591416.6446
05/29/200916.839816.884216.094516.2809
06/01/200916.591416.7616.245416.2809
06/02/200916.325216.493816.023616.2631
06/03/200916.325216.325215.446915.6243
06/04/200915.704215.943715.50915.7663
06/05/200915.890516.041315.50915.6509
06/08/200915.650915.739614.195815.3049
06/09/200915.349315.606615.083115.2162
06/10/200915.43815.863915.43815.5356
06/11/200915.535615.837215.517815.6598
06/12/200915.659815.952615.393615.4912
06/15/200915.349315.766315.145215.1807
06/16/200915.171815.411414.745914.7903
06/17/200914.781414.781414.124914.2668
06/18/200914.373314.53313.947414.3289
06/19/200914.506414.506414.240214.2402
06/22/200914.337814.364413.619114.2402
06/23/200913.681214.089413.654613.841
06/24/200914.071614.364413.867614.3023
06/25/200914.337814.46214.009514.2402
06/26/200914.444314.586214.195814.4177
06/29/200914.399914.67514.204714.462
06/30/200914.621714.80814.399914.808
07/01/200914.781415.145214.737114.8347
07/02/200914.852414.958914.399914.3999
07/03/200914.497514.577414.373314.391
07/06/200914.373314.488613.894214.116
07/07/200914.124914.25813.84113.974
07/08/200913.867614.036113.42413.424
07/09/200913.486113.716713.35313.4861
07/10/200913.521513.539313.131213.1312
07/13/200913.095713.55712.909413.5127
07/14/200913.663513.716713.361813.4506
07/15/200913.592513.894213.592513.8764
07/16/200913.97414.089413.761113.9297
07/17/200913.858714.036113.858713.9918
07/20/200914.071614.337814.009514.1692
07/21/200914.266814.790314.18714.6217
07/22/200914.745914.799214.328914.7282
07/23/200914.772615.083114.666115.0299
07/24/200915.038715.154114.816914.9677
07/27/200915.145215.154114.976615.1452
07/28/200915.162915.269415.038715.1008
07/29/200915.029915.331515.029915.2073
07/30/200915.278315.730815.22515.7308
07/31/200915.721915.775115.420215.5799
08/03/200915.668715.828415.553315.6243
08/04/200915.810616.112315.588815.7308
08/05/200915.801815.988115.757415.9526
08/06/200916.067916.325215.92615.9703
08/07/200915.739615.92615.455715.7929
08/10/200915.792915.988115.668715.8372
08/11/200915.85515.970315.553315.5888
08/12/200915.721915.837215.287215.8195
08/13/200915.801816.121215.766315.9969
08/14/200915.970316.121215.633215.7308
08/17/200915.704215.704215.349315.4025
08/18/200915.384815.535615.36715.4557
08/19/200915.411415.695315.22515.6953
08/20/200915.970316.059115.704215.8018
08/21/200915.881616.147815.85516.0502
08/24/200916.254216.768816.218816.6712
08/25/200916.653517.026116.254216.9108
08/26/200916.946317.194716.555916.7777
08/27/200916.795516.972916.467216.6269
08/28/200916.751116.884216.671216.7334
08/31/200916.538216.715616.27216.4317
09/01/200916.502716.609116.094516.2631
09/02/200916.165516.20115.624315.9348
09/03/200915.872716.094515.659815.9437
09/04/200916.085716.307515.881615.8994
09/07/200916.147816.165515.970316.0502
09/08/200916.147816.254216.041316.2542
09/09/200916.218816.263116.067916.1567
09/10/200916.298616.848716.236516.6358
09/11/200916.768817.114916.768816.8487
09/14/200916.742216.919716.609116.8753
09/15/200916.901917.336716.893117.1859
09/16/200917.221317.59417.221317.5141
09/17/200917.656117.744817.24817.3722
09/18/200917.292317.372217.070517.0971
09/21/200917.10617.10616.626916.9907
09/22/200917.026117.922317.008417.869
09/23/200918.099718.312617.9417.9932
09/24/200917.780318.294917.469817.869
09/25/200917.833518.188417.744817.798
09/28/200917.744818.135217.239118.0287
09/29/200918.330418.330418.028718.1352
09/30/200918.135218.543318.08218.4014
10/01/200918.543318.70317.957717.9932
10/02/200917.886818.259417.567417.94
10/05/200918.028718.135217.744817.8335
10/06/200917.9418.277217.86918.2594
10/07/200918.330418.543318.152918.4901
10/08/200918.720818.951518.649818.9337
10/09/200918.986919.483818.969219.2354
10/12/200919.519320.406519.483820.3888
10/13/200920.353321.116320.069420.442
10/14/200920.938921.009920.725920.9566
10/15/200921.098621.258320.601720.8502
10/16/200920.938921.027620.406520.7082
10/19/200920.850220.885620.548520.7259
10/20/200920.779220.832420.158120.2468
10/21/200920.140420.353319.430620.0161
10/22/200919.661319.767719.182119.5015
10/23/200919.7520.016118.809518.916
10/26/200918.986919.057918.294918.4546
10/27/200918.365918.507817.585117.6295
10/28/200917.691617.691616.875317.2036
10/29/200917.03518.170716.919718.1707
10/30/200918.401418.614317.389917.5319
11/02/200917.354417.79817.043917.594
11/03/200917.265717.52317.070517.1947
11/04/200917.407717.744817.239117.6117
11/05/200917.336718.365917.17718.2594
11/06/200918.348118.543317.762618.082
11/09/200918.206218.525618.064218.2239
11/10/200918.348118.454617.86918.1352
11/11/200918.259418.454618.135218.2949
11/12/200918.277218.365918.028718.2239
11/13/200917.310117.744817.230217.5496
11/16/200917.549617.79817.434317.5496
11/17/200917.549617.567417.301217.3012
11/18/200917.318917.478617.10617.1947
11/19/200917.194717.221316.857616.9108
11/20/200917.052817.052816.396216.6358
11/23/200916.697916.937416.458316.8931
11/24/200916.777716.839816.502716.5648
11/25/200916.644616.786616.325216.5115
11/26/200916.422816.458315.766315.8195
11/27/200915.331516.351814.843516.3075
11/30/200916.520416.680116.067916.1123
12/01/200916.280916.502716.209916.4406
12/02/200916.538216.680116.209916.4494
12/03/200916.476116.644616.325216.4761
12/04/200916.440616.573716.165516.4494
12/07/200916.502716.502716.280916.3164
12/08/200916.183316.41415.837215.926
12/09/200915.881616.121215.71315.8905
12/10/200916.023616.183315.801816.0945
12/11/200916.076816.316415.71315.7219
12/14/200915.934816.050215.828416.0147
12/15/200916.050216.263115.934816.2276
12/16/200916.218816.449416.183316.2365
12/17/200916.147816.378516.059116.1123
12/18/200916.138916.147815.775115.7929
12/21/200915.792916.121215.792916.1123
12/22/200916.147816.360716.085716.3252
12/23/200916.387316.626916.334116.3696
12/28/200916.626916.680116.555916.6801
12/29/200916.680117.03516.680116.9995
12/30/200917.03517.194716.786617.0261