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

2011 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 7.8775

CLOSE 7.848

Low

LOW 4.718

High

HIGH 11.13

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	9.34	9.43	9.22	9.37
01/04/2011	9.39	9.48	9.28	9.32
01/05/2011	9.3	9.35	9.12	9.35
01/06/2011	9.35	9.5	9.3	9.32
01/07/2011	9.33	9.38	9.14	9.17
01/10/2011	9.23	9.37	9.04	9.15
01/11/2011	9.21	9.56	9.08	9.37
01/12/2011	9.38	9.53	9.33	9.51
01/13/2011	9.52	10.04	9.51	9.98
01/14/2011	9.98	10.12	9.92	10.02
01/17/2011	10.02	10.1	9.75	9.87
01/18/2011	9.9	10.04	9.9	9.95
01/19/2011	9.94	9.99	9.81	9.82
01/20/2011	9.76	10.07	9.72	10
01/21/2011	10	10.35	9.92	10.25
01/24/2011	10.34	10.54	10.25	10.5
01/25/2011	10.6	10.7	10.2	10.37
01/26/2011	10.4	10.48	10.15	10.2
01/27/2011	10.2	10.55	10.11	10.5
01/28/2011	10.47	10.65	10.38	10.6
01/31/2011	10.54	10.66	10.3	10.6
02/01/2011	10.67	10.82	10.46	10.6
02/02/2011	10.64	10.77	10.53	10.62
02/03/2011	10.6	10.73	10.45	10.49
02/04/2011	10.55	10.64	10.54	10.6
02/07/2011	10.59	10.75	10.59	10.72
02/08/2011	10.75	10.76	10.6	10.67
02/09/2011	10.62	10.72	10.59	10.59
02/10/2011	10.56	10.64	10.33	10.48
02/11/2011	10.47	10.54	10.34	10.42
02/14/2011	10.48	10.5	10.34	10.4
02/15/2011	10.39	10.53	10.37	10.44
02/16/2011	10.45	10.51	10.37	10.43
02/17/2011	10.42	10.56	10.42	10.54
02/18/2011	10.55	10.6	10.34	10.34
02/21/2011	10.33	10.43	9.948	9.948
02/22/2011	9.8	9.802	9.43	9.696
02/23/2011	9.66	9.94	9.524	9.78
02/24/2011	9.7	9.82	9.634	9.692
02/25/2011	9.722	9.96	9.7	9.96
02/28/2011	9.962	10.12	9.92	10.08
03/01/2011	10.09	10.16	9.94	10.04
03/02/2011	9.96	10	9.762	9.87
03/03/2011	9.92	9.99	9.738	9.738
03/04/2011	9.762	9.952	9.762	9.8
03/07/2011	9.768	9.974	9.702	9.868
03/08/2011	9.904	9.916	9.76	9.83
03/09/2011	9.876	9.98	9.858	9.966
03/10/2011	9.904	9.99	9.832	9.864
03/11/2011	9.82	9.864	9.722	9.764
03/14/2011	9.73	9.9	9.624	9.786
03/15/2011	9.604	9.668	9.26	9.46
03/16/2011	9.546	9.636	9.33	9.33
03/17/2011	9.406	9.496	9.344	9.408
03/18/2011	9.498	9.6	9.402	9.456
03/21/2011	9.58	9.6	9.48	9.6
03/22/2011	9.628	9.96	9.614	9.648
03/23/2011	9.62	9.758	9.592	9.624
03/24/2011	9.6	9.7	9.6	9.648
03/25/2011	9.94	10.5	9.816	10.47
03/28/2011	10.47	10.58	10.17	10.39
03/29/2011	10.34	10.37	9.962	10.07
03/30/2011	10.19	10.34	10.11	10.27
03/31/2011	10.28	10.33	10.1	10.16
04/01/2011	10.19	10.26	10.14	10.2
04/04/2011	10.16	10.24	10.05	10.24
04/05/2011	10.27	10.27	10	10.05
04/06/2011	10.06	10.45	10.01	10.44
04/07/2011	10.5	10.67	10.47	10.55
04/08/2011	10.66	10.7	10.53	10.67
04/11/2011	10.69	10.71	10.47	10.58
04/12/2011	10.53	10.57	10.39	10.45
04/13/2011	10.53	10.88	10.46	10.76
04/14/2011	10.79	11.03	10.7	10.85
04/15/2011	10.92	10.95	10.62	10.66
04/18/2011	10.62	10.62	10.2	10.22
04/19/2011	10.26	10.34	10.1	10.2
04/20/2011	10.21	10.39	10.21	10.26
04/21/2011	10.28	10.53	10.28	10.36
04/26/2011	10.36	10.52	10.32	10.44
04/27/2011	10.44	10.64	10.44	10.48
04/28/2011	10.52	11	10.52	10.95
04/29/2011	10.96	11.13	10.81	10.92
05/02/2011	11	11.03	10.78	10.86
05/03/2011	10.81	10.9	10.66	10.7
05/04/2011	10.7	10.82	10.61	10.65
05/05/2011	10.62	10.72	10.5	10.54
05/06/2011	10.61	10.66	10.42	10.64
05/09/2011	10.58	10.58	10.32	10.34
05/10/2011	10.34	10.56	10.28	10.48
05/11/2011	10.47	10.65	10.4	10.58
05/12/2011	10.5	10.53	10.38	10.48
05/13/2011	10.66	10.78	10.14	10.18
05/16/2011	10.18	10.18	9.8	9.886
05/17/2011	9.88	9.988	9.8	9.82
05/18/2011	9.898	9.898	9.132	9.75
05/19/2011	9.776	9.776	9.5	9.58
05/20/2011	9.62	9.668	9.208	9.312
05/23/2011	9.252	9.322	9	9.18
05/24/2011	9.226	9.376	9.104	9.212
05/25/2011	9.128	9.38	9.128	9.34
05/26/2011	9.392	9.498	9.18	9.2
05/27/2011	9.248	9.308	9.08	9.15
05/30/2011	9.2	9.2	9.036	9.112
05/31/2011	9.12	9.39	9	9.262
06/01/2011	9.28	9.296	9.158	9.29
06/02/2011	9.28	9.292	9.158	9.184
06/03/2011	9.196	9.2	8.92	8.964
06/06/2011	8.93	9.012	8.8	8.834
06/07/2011	8.824	8.892	8.756	8.77
06/08/2011	8.74	8.74	7.996	8.08
06/09/2011	8.1	8.458	8.04	8.384
06/10/2011	8.414	8.48	8.27	8.282
06/13/2011	8.3	8.426	8.262	8.276
06/14/2011	8.346	8.55	8.264	8.372
06/15/2011	8.346	8.372	8.012	8.02
06/16/2011	8	8	7.488	7.652
06/17/2011	7.652	7.95	7.512	7.756
06/20/2011	7.614	7.75	7.542	7.638
06/21/2011	7.64	7.816	7.622	7.796
06/22/2011	7.82	7.84	7.732	7.732
06/23/2011	7.682	7.682	7.4	7.49
06/24/2011	7.56	7.626	6.808	7.27
06/27/2011	7.212	7.292	7.08	7.2
06/28/2011	7.202	7.22	6.502	6.912
06/29/2011	7.002	7.5	6.972	7.3
06/30/2011	7.36	7.518	7.36	7.506
07/01/2011	7.544	7.794	7.532	7.788
07/04/2011	7.82	7.89	7.648	7.8
07/05/2011	7.8	7.852	7.608	7.642
07/06/2011	7.58	7.588	7.402	7.444
07/07/2011	7.542	7.632	7.172	7.344
07/08/2011	7.378	7.556	6.82	6.93
07/11/2011	6.96	6.96	6.6	6.722
07/12/2011	6.526	6.842	6.242	6.78
07/13/2011	6.8	7.06	6.694	6.956
07/14/2011	6.954	7.074	6.7	6.712
07/15/2011	6.682	6.734	6.46	6.46
07/18/2011	6.46	6.492	6.11	6.178
07/19/2011	6.212	6.422	6.196	6.286
07/20/2011	6.24	6.516	6.2	6.432
07/21/2011	6.432	7.044	6.374	6.996
07/22/2011	7.244	7.378	7.01	7.152
07/25/2011	7.002	7.002	6.726	6.756
07/26/2011	6.83	6.9	6.606	6.764
07/27/2011	6.692	6.692	6.424	6.474
07/28/2011	6.472	6.572	6.36	6.554
07/29/2011	6.494	6.54	6.38	6.442
08/01/2011	6.564	6.64	6.2	6.204
08/02/2011	6.24	6.26	5.94	5.97
08/03/2011	5.844	6.2	5.72	5.99
08/04/2011	6.138	6.358	5.976	5.976
08/05/2011	5.84	6.252	5.61	5.996
08/08/2011	5.89	6.284	5.796	5.824
08/09/2011	5.92	6	5.686	5.868
08/10/2011	6.04	6.108	5.5	5.7
08/11/2011	5.86	5.98	5.4	5.86
08/12/2011	5.958	6.68	5.62	6.68
08/16/2011	6.72	6.94	6.526	6.94
08/17/2011	6.9	7.08	6.73	7.058
08/18/2011	6.902	6.998	6.552	6.566
08/19/2011	6.6	6.896	6.336	6.674
08/22/2011	6.728	6.954	6.662	6.74
08/23/2011	6.94	6.94	6.526	6.666
08/24/2011	6.7	6.794	6.458	6.654
08/25/2011	6.74	6.828	6.654	6.682
08/26/2011	6.776	6.776	6.528	6.6
08/29/2011	6.75	6.782	6.572	6.726
08/30/2011	6.726	6.78	6.426	6.514
08/31/2011	6.52	6.656	6.4	6.656
09/01/2011	6.75	6.75	6.52	6.708
09/02/2011	6.54	6.71	6.46	6.522
09/05/2011	6.42	6.49	6.138	6.206
09/06/2011	6.2	6.32	5.814	5.922
09/07/2011	6.13	6.16	5.966	6.132
09/08/2011	6.19	6.314	5.9	6.046
09/09/2011	5.92	6	5.804	5.81
09/12/2011	5.81	5.812	5.412	5.484
09/13/2011	5.7	5.78	5.224	5.54
09/14/2011	5.536	5.61	5.41	5.574
09/15/2011	5.6	5.728	5.52	5.58
09/16/2011	5.7	5.778	5.4	5.4
09/19/2011	5.244	5.498	5.23	5.498
09/20/2011	5.38	5.634	5.32	5.634
09/21/2011	5.598	5.654	5.422	5.43
09/22/2011	5.26	5.358	5.142	5.16
09/23/2011	5.2	5.24	5.04	5.152
09/26/2011	5.148	5.41	5.03	5.41
09/27/2011	5.502	5.824	5.462	5.8
09/28/2011	5.8	5.94	5.6	5.908
09/29/2011	5.804	6.28	5.804	6.2
09/30/2011	6.18	6.442	6.104	6.388
10/03/2011	6.16	6.348	6.066	6.338
10/04/2011	6.184	6.268	5.912	6.048
10/05/2011	6.008	6.26	6.008	6.224
10/06/2011	6.3	6.5	6.252	6.494
10/07/2011	6.5	6.55	6.306	6.496
10/10/2011	6.454	6.8	6.454	6.798
10/11/2011	6.85	6.85	6.58	6.668
10/12/2011	6.66	6.79	6.654	6.71
10/13/2011	6.8	6.85	6.4	6.402
10/14/2011	6.566	6.676	6.442	6.56
10/17/2011	6.56	6.7	6.402	6.41
10/18/2011	6.4	6.458	6.286	6.458
10/19/2011	6.558	6.558	6.38	6.4
10/20/2011	6.36	6.422	6.14	6.188
10/21/2011	6.16	6.408	6.088	6.088
10/24/2011	6.184	6.296	5.966	6.07
10/25/2011	6.076	6.1	5.96	6.028
10/26/2011	6.028	6.1	5.828	6
10/27/2011	6.2	6.32	6.144	6.222
10/28/2011	6.372	6.372	6.03	6.076
10/31/2011	6.06	6.1	5.9	5.984
11/01/2011	6.058	6.058	5.668	5.678
11/02/2011	5.666	5.84	5.414	5.7
11/03/2011	5.448	5.858	5.448	5.828
11/04/2011	5.86	5.92	5.64	5.732
11/07/2011	5.7	5.872	5.6	5.798
11/08/2011	5.856	5.87	5.798	5.8
11/09/2011	5.9	5.9	5.5	5.5
11/10/2011	5.578	5.688	5.5	5.62
11/11/2011	5.8	5.844	5.642	5.642
11/14/2011	5.878	5.878	5.6	5.6
11/15/2011	5.552	5.662	5.412	5.66
11/16/2011	5.6	5.774	5.486	5.732
11/17/2011	5.766	5.766	5.536	5.67
11/18/2011	5.66	5.736	5.51	5.68
11/21/2011	5.582	5.82	5.418	5.418
11/22/2011	5.45	5.528	5	5.164
11/23/2011	5.2	5.33	5.1	5.214
11/24/2011	5.122	5.328	5.072	5.224
11/25/2011	5.176	5.3	4.718	4.844
11/28/2011	4.862	5	4.852	5
11/29/2011	5	5	4.74	4.84
11/30/2011	4.8	4.978	4.732	4.978
12/01/2011	4.98	5.248	4.978	5.122
12/02/2011	5.2	5.44	5.14	5.32
12/05/2011	5.47	5.66	5.406	5.57
12/06/2011	5.54	5.766	5.508	5.726
12/07/2011	5.78	5.97	5.468	5.662
12/08/2011	5.76	5.89	5.502	5.55
12/09/2011	5.636	5.76	5.376	5.68
12/12/2011	5.602	5.676	5.366	5.366
12/13/2011	5.42	5.498	5.22	5.22
12/14/2011	5.22	5.372	5.02	5.064
12/15/2011	5.022	5.1	4.894	4.95
12/16/2011	4.95	5.14	4.92	4.93
12/19/2011	4.88	5.04	4.8	4.996
12/20/2011	4.938	5.11	4.938	5.1
12/21/2011	5.18	5.216	5.04	5.056
12/22/2011	5.14	5.196	5.062	5.096
12/23/2011	5.1	5.17	5.1	5.14
12/27/2011	5.12	5.2	4.956	4.956
12/28/2011	5.046	5.14	4.956	4.982
12/29/2011	4.97	5.034	4.9	4.942
12/30/2011	4.94	5.114	4.926	4.99

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High