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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2906
CLOSE 3.2601
Low
LOW 1.299
High
HIGH 7.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2012 | 5 | 5.166 | 4.9 | 5.144 |
| 01/03/2012 | 5.196 | 5.298 | 5.136 | 5.298 |
| 01/04/2012 | 5.304 | 5.36 | 5.214 | 5.224 |
| 01/05/2012 | 5.202 | 5.264 | 5 | 5.018 |
| 01/06/2012 | 5.004 | 5.124 | 5 | 5.05 |
| 01/09/2012 | 5.05 | 5.07 | 4.33 | 4.33 |
| 01/10/2012 | 4.4 | 4.4 | 3.802 | 4.02 |
| 01/11/2012 | 4.12 | 4.218 | 4.02 | 4.2 |
| 01/12/2012 | 4.22 | 4.46 | 3.92 | 4.018 |
| 01/13/2012 | 4.186 | 4.32 | 3.88 | 3.922 |
| 01/16/2012 | 3.724 | 3.8 | 3.6 | 3.72 |
| 01/17/2012 | 3.77 | 3.798 | 3.63 | 3.63 |
| 01/18/2012 | 3.63 | 3.63 | 3.294 | 3.438 |
| 01/19/2012 | 3.498 | 3.646 | 3.46 | 3.6 |
| 01/20/2012 | 3.638 | 3.744 | 3.6 | 3.706 |
| 01/23/2012 | 3.78 | 3.98 | 3.748 | 3.964 |
| 01/24/2012 | 3.992 | 4 | 3.828 | 3.868 |
| 01/25/2012 | 3.872 | 3.968 | 3.868 | 3.968 |
| 01/26/2012 | 3.968 | 4.236 | 3.932 | 4.098 |
| 01/27/2012 | 4.16 | 4.194 | 3.97 | 3.974 |
| 01/30/2012 | 4 | 4.168 | 3.706 | 3.842 |
| 01/31/2012 | 3.9 | 3.982 | 3.76 | 3.826 |
| 02/01/2012 | 3.87 | 3.964 | 3.842 | 3.928 |
| 02/02/2012 | 3.96 | 4.15 | 3.94 | 4.08 |
| 02/03/2012 | 4.17 | 4.896 | 4.16 | 4.86 |
| 02/06/2012 | 5.248 | 6.366 | 5.05 | 6.334 |
| 02/07/2012 | 6.96 | 7.8 | 5.112 | 5.54 |
| 02/08/2012 | 6 | 6.63 | 5.64 | 5.926 |
| 02/09/2012 | 6.4 | 6.4 | 5.7 | 6.018 |
| 02/10/2012 | 6 | 6.36 | 5.7 | 5.818 |
| 02/13/2012 | 5.914 | 6.18 | 5.7 | 5.7 |
| 02/14/2012 | 5.614 | 5.778 | 5.222 | 5.48 |
| 02/15/2012 | 5.6 | 5.68 | 5.38 | 5.59 |
| 02/16/2012 | 5.5 | 5.526 | 5.262 | 5.44 |
| 02/17/2012 | 5.48 | 5.55 | 5.348 | 5.41 |
| 02/20/2012 | 5.428 | 5.898 | 5.428 | 5.88 |
| 02/21/2012 | 6.02 | 6.06 | 5.744 | 5.744 |
| 02/22/2012 | 5.8 | 6 | 5.76 | 5.8 |
| 02/23/2012 | 5.84 | 5.908 | 5.46 | 5.598 |
| 02/24/2012 | 5.708 | 5.772 | 5.62 | 5.68 |
| 02/27/2012 | 5.758 | 5.76 | 5.56 | 5.61 |
| 02/28/2012 | 5.62 | 5.738 | 5.4 | 5.456 |
| 02/29/2012 | 5.528 | 5.528 | 5.24 | 5.39 |
| 03/01/2012 | 5.39 | 5.828 | 5.33 | 5.778 |
| 03/02/2012 | 5.82 | 5.88 | 5.62 | 5.698 |
| 03/05/2012 | 5.682 | 5.8 | 5.51 | 5.63 |
| 03/06/2012 | 5.642 | 5.66 | 5.48 | 5.558 |
| 03/07/2012 | 5.54 | 5.668 | 5.492 | 5.544 |
| 03/08/2012 | 5.566 | 5.67 | 5.52 | 5.6 |
| 03/09/2012 | 5.61 | 5.622 | 5.46 | 5.48 |
| 03/12/2012 | 5.48 | 5.546 | 5.22 | 5.318 |
| 03/13/2012 | 5.41 | 5.458 | 5.326 | 5.36 |
| 03/14/2012 | 5.42 | 5.45 | 5.326 | 5.378 |
| 03/15/2012 | 5.436 | 5.46 | 5.386 | 5.428 |
| 03/16/2012 | 5.432 | 5.6 | 5.42 | 5.466 |
| 03/19/2012 | 5.538 | 5.836 | 5.516 | 5.636 |
| 03/20/2012 | 5.712 | 5.712 | 5.46 | 5.5 |
| 03/21/2012 | 5.528 | 5.568 | 5.382 | 5.46 |
| 03/22/2012 | 5.46 | 5.484 | 5.262 | 5.268 |
| 03/23/2012 | 5.294 | 5.36 | 5.202 | 5.3 |
| 03/26/2012 | 5.356 | 5.384 | 5.238 | 5.348 |
| 03/27/2012 | 5.388 | 5.46 | 5.3 | 5.4 |
| 03/28/2012 | 5.438 | 5.438 | 4.95 | 4.992 |
| 03/29/2012 | 4.938 | 5.14 | 4.708 | 4.84 |
| 03/30/2012 | 4.864 | 4.864 | 4.602 | 4.682 |
| 04/02/2012 | 4.6 | 4.6 | 4.16 | 4.6 |
| 04/03/2012 | 4.514 | 4.98 | 4.402 | 4.86 |
| 04/04/2012 | 4.84 | 4.966 | 4.382 | 4.4 |
| 04/05/2012 | 4.476 | 4.476 | 4.046 | 4.258 |
| 04/10/2012 | 4.188 | 4.2 | 4.004 | 4.128 |
| 04/11/2012 | 4.096 | 4.23 | 3.926 | 4.068 |
| 04/12/2012 | 4.156 | 4.27 | 3.808 | 4.27 |
| 04/13/2012 | 4.256 | 4.384 | 4.118 | 4.188 |
| 04/16/2012 | 4.162 | 4.3 | 3.97 | 3.97 |
| 04/17/2012 | 4.042 | 4.912 | 3.966 | 4.912 |
| 04/18/2012 | 4.98 | 5.2 | 4.6 | 4.88 |
| 04/19/2012 | 4.976 | 5.08 | 4.742 | 4.742 |
| 04/20/2012 | 4.64 | 4.688 | 4.28 | 4.396 |
| 04/23/2012 | 4.374 | 4.56 | 4.16 | 4.232 |
| 04/24/2012 | 4.254 | 4.416 | 4.206 | 4.38 |
| 04/25/2012 | 4.308 | 4.48 | 4.308 | 4.454 |
| 04/26/2012 | 4.454 | 4.498 | 4.322 | 4.38 |
| 04/27/2012 | 4.4 | 4.5 | 4.322 | 4.5 |
| 04/30/2012 | 4.544 | 4.574 | 4.46 | 4.546 |
| 05/02/2012 | 4.56 | 4.64 | 4.382 | 4.4 |
| 05/03/2012 | 4.4 | 4.488 | 4.28 | 4.354 |
| 05/04/2012 | 4.322 | 4.426 | 4.214 | 4.304 |
| 05/07/2012 | 4.194 | 4.378 | 4.16 | 4.378 |
| 05/08/2012 | 4.378 | 4.38 | 4.24 | 4.29 |
| 05/09/2012 | 4.3 | 4.376 | 4.164 | 4.218 |
| 05/10/2012 | 4.164 | 4.318 | 4.158 | 4.276 |
| 05/11/2012 | 4.318 | 4.4 | 4.284 | 4.32 |
| 05/14/2012 | 4.28 | 4.314 | 4.19 | 4.314 |
| 05/15/2012 | 4.31 | 4.31 | 4.024 | 4.098 |
| 05/16/2012 | 4.046 | 4.098 | 3.9 | 3.99 |
| 05/17/2012 | 4.034 | 4.034 | 3.76 | 3.832 |
| 05/18/2012 | 3.902 | 3.902 | 3.756 | 3.8 |
| 05/21/2012 | 3.898 | 3.898 | 3.768 | 3.854 |
| 05/22/2012 | 3.924 | 4.076 | 3.9 | 4 |
| 05/23/2012 | 4.028 | 4.028 | 3.848 | 3.966 |
| 05/24/2012 | 3.982 | 3.982 | 3.84 | 3.9 |
| 05/25/2012 | 3.89 | 3.968 | 3.8 | 3.814 |
| 05/28/2012 | 3.936 | 3.936 | 3.788 | 3.812 |
| 05/29/2012 | 3.826 | 3.86 | 3.644 | 3.71 |
| 05/30/2012 | 3.662 | 3.708 | 3.512 | 3.542 |
| 05/31/2012 | 3.542 | 3.62 | 3.41 | 3.41 |
| 06/01/2012 | 3.42 | 3.57 | 3.308 | 3.512 |
| 06/04/2012 | 3.498 | 3.634 | 3.448 | 3.568 |
| 06/05/2012 | 3.616 | 3.66 | 3.538 | 3.61 |
| 06/06/2012 | 3.622 | 3.976 | 3.61 | 3.726 |
| 06/07/2012 | 3.76 | 3.876 | 3.73 | 3.79 |
| 06/08/2012 | 3.76 | 3.998 | 3.69 | 3.924 |
| 06/11/2012 | 3.988 | 4.054 | 3.71 | 3.712 |
| 06/12/2012 | 3.74 | 3.778 | 3.502 | 3.526 |
| 06/13/2012 | 3.526 | 3.6 | 3.422 | 3.472 |
| 06/14/2012 | 3.45 | 3.476 | 3.354 | 3.434 |
| 06/15/2012 | 3.46 | 3.6 | 3.46 | 3.6 |
| 06/18/2012 | 3.634 | 3.69 | 3.514 | 3.598 |
| 06/19/2012 | 3.598 | 3.7 | 3.506 | 3.676 |
| 06/20/2012 | 3.666 | 3.736 | 3.634 | 3.734 |
| 06/21/2012 | 3.726 | 3.9 | 3.702 | 3.86 |
| 06/22/2012 | 3.842 | 3.974 | 3.808 | 3.876 |
| 06/25/2012 | 3.84 | 3.998 | 3.764 | 3.796 |
| 06/26/2012 | 3.602 | 3.754 | 3.506 | 3.57 |
| 06/27/2012 | 3.586 | 3.678 | 3.466 | 3.472 |
| 06/28/2012 | 3.49 | 3.502 | 3.372 | 3.46 |
| 06/29/2012 | 3.52 | 3.56 | 3.44 | 3.552 |
| 07/02/2012 | 3.542 | 3.63 | 3.504 | 3.586 |
| 07/03/2012 | 3.61 | 3.682 | 3.58 | 3.682 |
| 07/04/2012 | 3.632 | 3.736 | 3.632 | 3.676 |
| 07/05/2012 | 3.708 | 3.708 | 3.456 | 3.498 |
| 07/06/2012 | 3.4 | 3.416 | 3.118 | 3.128 |
| 07/09/2012 | 2.902 | 2.97 | 2.86 | 2.918 |
| 07/10/2012 | 2.958 | 3.12 | 2.838 | 2.958 |
| 07/11/2012 | 2.954 | 3.046 | 2.84 | 2.864 |
| 07/12/2012 | 2.858 | 2.858 | 2.68 | 2.712 |
| 07/13/2012 | 2.69 | 2.7 | 2.444 | 2.5 |
| 07/16/2012 | 3.5 | 3.68 | 3 | 3.58 |
| 07/17/2012 | 3.5 | 3.65 | 3.026 | 3.1 |
| 07/18/2012 | 3.1 | 3.35 | 2.902 | 3 |
| 07/19/2012 | 2.98 | 3 | 2.6 | 2.724 |
| 07/20/2012 | 2.77 | 3.32 | 2.77 | 2.948 |
| 07/23/2012 | 2.86 | 3.086 | 2.752 | 2.85 |
| 07/24/2012 | 2.84 | 2.87 | 2.31 | 2.374 |
| 07/25/2012 | 2.31 | 2.584 | 2.178 | 2.584 |
| 07/26/2012 | 2.55 | 2.654 | 2.402 | 2.606 |
| 07/27/2012 | 2.58 | 2.63 | 2.324 | 2.326 |
| 07/30/2012 | 2.01 | 2.028 | 2.004 | 2.006 |
| 07/31/2012 | 2.008 | 2.018 | 2 | 2.018 |
| 08/01/2012 | 2.018 | 2.046 | 1.987 | 2.014 |
| 08/02/2012 | 2 | 2.01 | 1.861 | 1.864 |
| 08/03/2012 | 1.85 | 1.875 | 1.803 | 1.87 |
| 08/06/2012 | 1.874 | 1.883 | 1.81 | 1.841 |
| 08/07/2012 | 1.85 | 1.894 | 1.84 | 1.861 |
| 08/08/2012 | 1.863 | 1.958 | 1.859 | 1.956 |
| 08/09/2012 | 1.95 | 2.124 | 1.95 | 1.955 |
| 08/10/2012 | 1.97 | 2.026 | 1.968 | 1.995 |
| 08/13/2012 | 1.982 | 2.02 | 1.982 | 2.01 |
| 08/14/2012 | 2.012 | 2.044 | 2.01 | 2.03 |
| 08/16/2012 | 2.05 | 2.076 | 2.02 | 2.054 |
| 08/17/2012 | 2.06 | 2.096 | 2.054 | 2.076 |
| 08/20/2012 | 2.07 | 2.108 | 2.052 | 2.088 |
| 08/21/2012 | 2.08 | 2.268 | 2.08 | 2.24 |
| 08/22/2012 | 2.25 | 2.298 | 2.16 | 2.178 |
| 08/23/2012 | 2.24 | 2.25 | 2.114 | 2.13 |
| 08/24/2012 | 2.13 | 2.138 | 2.066 | 2.112 |
| 08/27/2012 | 2.104 | 2.132 | 2.066 | 2.1 |
| 08/28/2012 | 2.08 | 2.126 | 2.074 | 2.08 |
| 08/29/2012 | 2.08 | 2.082 | 2.05 | 2.064 |
| 08/30/2012 | 2.074 | 2.09 | 2.034 | 2.05 |
| 08/31/2012 | 2.05 | 2.088 | 2.05 | 2.088 |
| 09/03/2012 | 2.05 | 2.092 | 2.05 | 2.068 |
| 09/04/2012 | 2.06 | 2.06 | 2 | 2.002 |
| 09/05/2012 | 2.004 | 2.018 | 2 | 2 |
| 09/06/2012 | 2.002 | 2.008 | 2 | 2.004 |
| 09/07/2012 | 2.006 | 2.01 | 1.995 | 2.002 |
| 09/10/2012 | 2.004 | 2.078 | 1.996 | 2.068 |
| 09/11/2012 | 2.058 | 2.058 | 2.002 | 2.016 |
| 09/12/2012 | 2.022 | 2.024 | 1.98 | 2.012 |
| 09/13/2012 | 2.01 | 2.01 | 1.982 | 1.993 |
| 09/14/2012 | 2.01 | 2.01 | 1.987 | 1.997 |
| 09/17/2012 | 2.02 | 2.04 | 2.006 | 2.024 |
| 09/18/2012 | 2.024 | 2.03 | 1.997 | 2.002 |
| 09/19/2012 | 2.008 | 2.01 | 1.954 | 1.995 |
| 09/20/2012 | 1.957 | 2.006 | 1.933 | 1.964 |
| 09/21/2012 | 1.978 | 1.995 | 1.964 | 1.995 |
| 09/24/2012 | 2 | 2.016 | 1.967 | 1.984 |
| 09/25/2012 | 1.99 | 1.998 | 1.96 | 1.987 |
| 09/26/2012 | 1.979 | 1.986 | 1.884 | 1.893 |
| 09/27/2012 | 1.898 | 1.93 | 1.863 | 1.917 |
| 09/28/2012 | 1.918 | 1.933 | 1.865 | 1.891 |
| 10/01/2012 | 1.89 | 1.927 | 1.871 | 1.921 |
| 10/02/2012 | 1.918 | 1.935 | 1.891 | 1.891 |
| 10/03/2012 | 1.892 | 1.898 | 1.87 | 1.875 |
| 10/04/2012 | 1.883 | 1.883 | 1.821 | 1.821 |
| 10/05/2012 | 1.822 | 1.864 | 1.815 | 1.833 |
| 10/08/2012 | 1.826 | 1.826 | 1.752 | 1.767 |
| 10/09/2012 | 1.76 | 1.779 | 1.713 | 1.742 |
| 10/10/2012 | 1.745 | 1.831 | 1.711 | 1.754 |
| 10/11/2012 | 1.743 | 1.773 | 1.712 | 1.732 |
| 10/12/2012 | 1.732 | 1.74 | 1.666 | 1.673 |
| 10/15/2012 | 1.67 | 1.729 | 1.661 | 1.69 |
| 10/16/2012 | 1.705 | 1.78 | 1.692 | 1.772 |
| 10/17/2012 | 1.785 | 1.829 | 1.764 | 1.821 |
| 10/18/2012 | 1.834 | 1.857 | 1.793 | 1.847 |
| 10/19/2012 | 1.844 | 1.844 | 1.773 | 1.78 |
| 10/22/2012 | 1.782 | 1.819 | 1.772 | 1.79 |
| 10/23/2012 | 1.792 | 1.799 | 1.735 | 1.753 |
| 10/24/2012 | 1.754 | 1.77 | 1.722 | 1.762 |
| 10/25/2012 | 1.766 | 1.785 | 1.736 | 1.739 |
| 10/26/2012 | 1.739 | 1.746 | 1.704 | 1.735 |
| 10/29/2012 | 1.728 | 1.728 | 1.687 | 1.696 |
| 10/30/2012 | 1.689 | 1.721 | 1.682 | 1.699 |
| 10/31/2012 | 1.696 | 1.709 | 1.682 | 1.687 |
| 11/01/2012 | 1.686 | 1.705 | 1.672 | 1.69 |
| 11/02/2012 | 1.69 | 1.72 | 1.668 | 1.72 |
| 11/05/2012 | 1.71 | 1.717 | 1.682 | 1.692 |
| 11/06/2012 | 1.701 | 1.735 | 1.69 | 1.729 |
| 11/07/2012 | 1.734 | 1.744 | 1.693 | 1.694 |
| 11/08/2012 | 1.706 | 1.709 | 1.671 | 1.674 |
| 11/09/2012 | 1.683 | 1.69 | 1.651 | 1.672 |
| 11/12/2012 | 1.672 | 1.679 | 1.656 | 1.66 |
| 11/13/2012 | 1.663 | 1.686 | 1.651 | 1.686 |
| 11/14/2012 | 1.676 | 1.692 | 1.64 | 1.654 |
| 11/15/2012 | 1.67 | 1.686 | 1.612 | 1.612 |
| 11/16/2012 | 1.614 | 1.623 | 1.57 | 1.57 |
| 11/19/2012 | 1.588 | 1.595 | 1.525 | 1.55 |
| 11/20/2012 | 1.555 | 1.576 | 1.525 | 1.549 |
| 11/21/2012 | 1.548 | 1.563 | 1.522 | 1.535 |
| 11/22/2012 | 1.54 | 1.601 | 1.536 | 1.593 |
| 11/23/2012 | 1.6 | 1.66 | 1.56 | 1.65 |
| 11/26/2012 | 1.655 | 1.677 | 1.613 | 1.613 |
| 11/27/2012 | 1.622 | 1.641 | 1.6 | 1.601 |
| 11/28/2012 | 1.591 | 1.595 | 1.556 | 1.58 |
| 11/29/2012 | 1.59 | 1.62 | 1.586 | 1.611 |
| 11/30/2012 | 1.611 | 1.635 | 1.586 | 1.596 |
| 12/03/2012 | 1.596 | 1.596 | 1.529 | 1.536 |
| 12/04/2012 | 1.54 | 1.552 | 1.515 | 1.54 |
| 12/05/2012 | 1.542 | 1.549 | 1.52 | 1.546 |
| 12/06/2012 | 1.55 | 1.562 | 1.531 | 1.545 |
| 12/07/2012 | 1.548 | 1.548 | 1.5 | 1.51 |
| 12/10/2012 | 1.488 | 1.498 | 1.394 | 1.417 |
| 12/11/2012 | 1.41 | 1.415 | 1.299 | 1.321 |
| 12/12/2012 | 1.331 | 1.374 | 1.323 | 1.365 |
| 12/13/2012 | 1.372 | 1.414 | 1.347 | 1.41 |
| 12/14/2012 | 1.41 | 1.417 | 1.386 | 1.4 |
| 12/17/2012 | 1.405 | 1.416 | 1.378 | 1.415 |
| 12/18/2012 | 1.419 | 1.465 | 1.415 | 1.445 |
| 12/19/2012 | 1.45 | 1.492 | 1.446 | 1.465 |
| 12/20/2012 | 1.466 | 1.526 | 1.453 | 1.513 |
| 12/21/2012 | 1.502 | 1.538 | 1.463 | 1.501 |
| 12/27/2012 | 1.501 | 1.537 | 1.481 | 1.52 |
| 12/28/2012 | 1.519 | 1.53 | 1.495 | 1.52 |