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

2013 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 2.7989

CLOSE 2.8046

Low

LOW 1.532

High

HIGH 4.45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	1.546	1.569	1.532	1.561
01/03/2013	1.56	1.58	1.551	1.579
01/04/2013	1.575	1.64	1.57	1.619
01/07/2013	1.621	1.664	1.62	1.649
01/08/2013	1.652	1.702	1.633	1.674
01/09/2013	1.692	1.768	1.691	1.765
01/10/2013	1.775	1.8	1.74	1.76
01/11/2013	1.767	1.786	1.733	1.776
01/14/2013	1.795	1.796	1.727	1.742
01/15/2013	1.736	1.777	1.731	1.745
01/16/2013	1.734	1.742	1.69	1.713
01/17/2013	1.711	1.82	1.708	1.82
01/18/2013	1.83	1.911	1.83	1.893
01/21/2013	1.915	2.032	1.893	2.014
01/22/2013	2.03	2.148	1.998	2.088
01/23/2013	2.082	2.098	2.016	2.036
01/24/2013	2.018	2.132	2.012	2.128
01/25/2013	2.132	2.146	2.096	2.124
01/28/2013	2.146	2.206	2.136	2.19
01/29/2013	2.2	2.23	2.142	2.18
01/30/2013	2.19	2.196	2.032	2.062
01/31/2013	2.07	2.134	1.976	2.118
02/01/2013	2.124	2.146	2.04	2.056
02/04/2013	2.054	2.054	1.955	1.971
02/05/2013	1.958	2.006	1.914	1.968
02/06/2013	1.971	2.046	1.941	1.981
02/07/2013	1.98	2.018	1.93	1.94
02/08/2013	1.938	2.006	1.914	1.982
02/11/2013	1.97	1.98	1.932	1.941
02/12/2013	1.934	1.958	1.906	1.955
02/13/2013	1.97	2.066	1.948	2.054
02/14/2013	2.056	2.064	2.02	2.024
02/15/2013	2.028	2.028	1.952	1.955
02/18/2013	1.951	1.955	1.9	1.91
02/19/2013	1.913	1.939	1.89	1.927
02/20/2013	1.931	1.943	1.86	1.877
02/21/2013	1.86	1.861	1.806	1.808
02/22/2013	1.817	1.928	1.81	1.927
02/25/2013	1.93	2.062	1.93	1.974
02/26/2013	1.811	1.85	1.747	1.75
02/27/2013	1.774	1.781	1.674	1.735
02/28/2013	1.76	1.769	1.692	1.745
03/01/2013	1.739	1.776	1.706	1.758
03/04/2013	1.738	1.756	1.71	1.73
03/05/2013	1.742	1.8	1.742	1.783
03/06/2013	1.781	1.835	1.768	1.796
03/07/2013	1.797	1.8	1.743	1.764
03/08/2013	1.774	1.835	1.765	1.818
03/11/2013	1.788	1.794	1.76	1.768
03/12/2013	1.768	1.797	1.768	1.779
03/13/2013	1.775	1.779	1.722	1.723
03/14/2013	1.755	1.887	1.74	1.879
03/15/2013	1.89	1.969	1.85	1.968
03/18/2013	1.906	2.028	1.899	2.024
03/19/2013	2.016	2.074	1.914	1.933
03/20/2013	1.968	2.02	1.947	2
03/21/2013	1.995	2.01	1.933	1.957
03/22/2013	2.06	2.198	2.042	2.16
03/25/2013	2.23	2.26	2.08	2.14
03/26/2013	2.15	2.17	2.1	2.128
03/27/2013	2.13	2.16	2.076	2.13
03/28/2013	2.118	2.148	2.07	2.102
04/02/2013	2.072	2.15	2.058	2.126
04/03/2013	2.144	2.152	2.092	2.1
04/04/2013	2.132	2.168	2.104	2.138
04/05/2013	2.138	2.188	2.11	2.154
04/08/2013	2.176	2.214	2.134	2.146
04/09/2013	2.154	2.208	2.154	2.204
04/10/2013	2.21	2.366	2.206	2.33
04/11/2013	2.34	2.42	2.294	2.4
04/12/2013	2.386	2.49	2.368	2.418
04/15/2013	2.438	2.458	2.35	2.406
04/16/2013	2.378	2.426	2.346	2.41
04/17/2013	2.424	2.434	2.34	2.4
04/18/2013	2.41	2.436	2.296	2.318
04/19/2013	2.33	2.406	2.32	2.396
04/22/2013	2.45	2.496	2.422	2.448
04/23/2013	2.45	2.492	2.432	2.49
04/24/2013	2.5	2.584	2.492	2.584
04/25/2013	2.59	2.678	2.562	2.668
04/26/2013	2.668	2.69	2.61	2.658
04/29/2013	2.702	2.722	2.59	2.626
04/30/2013	2.64	2.672	2.588	2.6
05/02/2013	2.6	2.678	2.594	2.656
05/03/2013	2.68	2.8	2.65	2.786
05/06/2013	2.798	2.914	2.788	2.804
05/07/2013	2.832	2.882	2.756	2.762
05/08/2013	2.78	2.82	2.76	2.81
05/09/2013	2.834	2.91	2.828	2.898
05/10/2013	2.928	2.944	2.79	2.834
05/13/2013	2.792	2.83	2.726	2.756
05/14/2013	2.786	2.786	2.648	2.672
05/15/2013	2.664	2.8	2.634	2.8
05/16/2013	2.796	2.876	2.77	2.862
05/17/2013	2.862	2.89	2.838	2.884
05/20/2013	2.77	2.85	2.768	2.782
05/21/2013	2.786	2.806	2.712	2.762
05/22/2013	2.78	2.8	2.744	2.762
05/23/2013	2.7	2.708	2.62	2.63
05/24/2013	2.65	2.66	2.578	2.62
05/27/2013	2.616	2.68	2.59	2.632
05/28/2013	2.676	2.708	2.66	2.68
05/29/2013	2.658	2.702	2.63	2.64
05/30/2013	2.63	2.696	2.626	2.68
05/31/2013	2.696	2.696	2.63	2.642
06/03/2013	2.63	2.632	2.586	2.594
06/04/2013	2.618	2.688	2.608	2.67
06/05/2013	2.656	2.746	2.65	2.71
06/06/2013	2.716	2.758	2.612	2.618
06/07/2013	2.622	2.674	2.562	2.674
06/10/2013	2.712	2.738	2.642	2.686
06/11/2013	2.696	2.696	2.572	2.63
06/12/2013	2.64	2.65	2.558	2.584
06/13/2013	2.512	2.646	2.476	2.624
06/14/2013	2.648	2.648	2.598	2.608
06/17/2013	2.66	2.678	2.578	2.66
06/18/2013	2.66	2.764	2.656	2.754
06/19/2013	2.786	2.81	2.726	2.792
06/20/2013	2.758	2.77	2.676	2.7
06/21/2013	2.7	2.724	2.626	2.666
06/24/2013	2.636	2.686	2.488	2.538
06/25/2013	2.538	2.57	2.476	2.518
06/26/2013	2.542	2.572	2.488	2.532
06/27/2013	2.544	2.6	2.532	2.58
06/28/2013	2.58	2.6	2.482	2.518
07/01/2013	2.546	2.546	2.46	2.48
07/02/2013	2.514	2.518	2.424	2.45
07/03/2013	2.424	2.446	2.342	2.412
07/04/2013	2.538	2.55	2.412	2.538
07/05/2013	2.646	2.68	2.538	2.646
07/08/2013	2.646	2.71	2.612	2.698
07/09/2013	2.718	2.718	2.66	2.68
07/10/2013	2.644	2.68	2.626	2.64
07/11/2013	2.666	2.676	2.52	2.566
07/12/2013	2.566	2.614	2.492	2.496
07/15/2013	2.52	2.52	2.442	2.45
07/16/2013	2.47	2.512	2.434	2.47
07/17/2013	2.492	2.614	2.47	2.56
07/18/2013	2.62	2.624	2.536	2.62
07/19/2013	2.62	2.64	2.594	2.62
07/22/2013	2.62	2.714	2.616	2.71
07/23/2013	2.72	2.818	2.71	2.74
07/24/2013	2.732	2.816	2.722	2.808
07/25/2013	2.812	2.838	2.78	2.808
07/26/2013	2.836	2.884	2.824	2.85
07/29/2013	2.85	2.85	2.77	2.824
07/30/2013	2.824	2.876	2.804	2.854
07/31/2013	2.82	2.89	2.816	2.878
08/01/2013	2.87	2.958	2.868	2.954
08/02/2013	2.93	2.98	2.912	2.978
08/05/2013	3	3.1	2.98	3.06
08/06/2013	2.972	3.09	2.956	2.972
08/07/2013	2.972	3.06	2.936	3.036
08/08/2013	3.08	3.09	3.01	3.08
08/09/2013	3.08	3.066	2.974	2.974
08/12/2013	2.99	3.032	2.978	3.032
08/13/2013	3.006	3.03	2.922	2.97
08/14/2013	2.97	3.036	2.934	3.036
08/16/2013	3.02	3.06	2.99	3.038
08/19/2013	3	3.022	2.956	2.986
08/20/2013	2.962	2.97	2.848	2.852
08/21/2013	2.844	2.878	2.772	2.788
08/22/2013	2.776	2.878	2.776	2.862
08/23/2013	2.896	2.92	2.862	2.91
08/26/2013	2.844	2.9	2.79	2.844
08/27/2013	2.844	2.858	2.762	2.79
08/28/2013	2.772	2.82	2.722	2.772
08/29/2013	2.772	2.826	2.752	2.8
08/30/2013	2.83	2.83	2.73	2.73
09/02/2013	2.76	2.836	2.76	2.806
09/03/2013	2.816	2.836	2.782	2.81
09/04/2013	2.806	2.806	2.74	2.78
09/05/2013	2.772	2.862	2.75	2.862
09/06/2013	2.854	2.878	2.82	2.86
09/09/2013	2.898	2.928	2.832	2.898
09/10/2013	2.898	2.96	2.868	2.884
09/11/2013	2.95	2.95	2.95	2.95
09/12/2013	2.95	3.02	2.904	3.02
09/13/2013	3.002	3.046	2.958	3.036
09/16/2013	3.048	3.09	3.036	3.082
09/17/2013	3.078	3.114	3.024	3.1
09/18/2013	3.1	3.146	3.066	3.09
09/19/2013	3.09	3.15	3.044	3.09
09/20/2013	3.09	3.164	3.07	3.142
09/23/2013	3.13	3.196	3.13	3.176
09/24/2013	3.184	3.304	3.18	3.276
09/25/2013	3.286	3.322	3.254	3.286
09/26/2013	3.256	3.3	3.18	3.256
09/27/2013	3.256	3.318	3.222	3.25
09/30/2013	3.268	3.268	3.04	3.268
10/01/2013	3.268	3.33	3.234	3.328
10/02/2013	3.338	3.414	3.282	3.334
10/03/2013	3.34	3.48	3.34	3.42
10/04/2013	3.42	3.556	3.408	3.55
10/07/2013	3.558	3.588	3.49	3.52
10/08/2013	3.518	3.536	3.436	3.52
10/09/2013	3.5	3.722	3.49	3.628
10/10/2013	3.69	3.82	3.68	3.78
10/11/2013	3.8	3.914	3.754	3.9
10/14/2013	3.9	4.008	3.866	3.99
10/15/2013	4.008	4.14	4	4.128
10/16/2013	4.146	4.214	4.024	4.116
10/17/2013	4.122	4.15	4.02	4.14
10/18/2013	4.15	4.15	3.964	4.078
10/21/2013	4.068	4.096	4.002	4.038
10/22/2013	4.034	4.064	3.972	3.986
10/23/2013	3.94	3.95	3.74	3.79
10/24/2013	3.76	3.9	3.688	3.824
10/25/2013	3.82	3.848	3.762	3.794
10/28/2013	3.84	3.856	3.672	3.82
10/29/2013	3.912	3.938	3.758	3.912
10/30/2013	3.912	4.008	3.872	3.89
10/31/2013	3.88	3.986	3.88	3.91
11/01/2013	3.89	3.948	3.89	3.89
11/04/2013	3.944	4.01	3.916	3.99
11/05/2013	3.99	4.008	3.934	4
11/06/2013	4.014	4.068	3.966	4.02
11/07/2013	4.03	4.09	3.926	3.93
11/08/2013	3.92	3.976	3.872	3.97
11/11/2013	4.05	4.05	4.05	4.05
11/12/2013	4.05	4.06	3.98	4
11/13/2013	3.982	4.018	3.802	3.858
11/14/2013	3.944	3.978	3.81	3.9
11/15/2013	3.928	3.928	3.75	3.77
11/18/2013	3.772	3.856	3.754	3.804
11/19/2013	3.8	3.84	3.77	3.78
11/20/2013	3.788	3.826	3.69	3.792
11/21/2013	3.82	3.856	3.732	3.82
11/22/2013	3.82	3.848	3.77	3.802
11/25/2013	3.802	3.856	3.744	3.828
11/26/2013	3.83	3.84	3.744	3.778
11/27/2013	3.748	3.794	3.724	3.75
11/28/2013	3.744	3.768	3.642	3.674
11/29/2013	3.682	3.724	3.65	3.698
12/02/2013	3.718	3.83	3.624	3.82
12/03/2013	3.844	3.866	3.732	3.752
12/04/2013	3.76	3.798	3.682	3.736
12/05/2013	3.686	3.778	3.686	3.728
12/06/2013	3.72	3.832	3.69	3.826
12/09/2013	3.84	3.89	3.804	3.87
12/10/2013	3.872	3.972	3.86	3.924
12/11/2013	3.96	3.99	3.894	3.92
12/12/2013	3.892	3.908	3.84	3.864
12/13/2013	3.832	3.9	3.826	3.868
12/16/2013	3.878	3.92	3.822	3.88
12/17/2013	3.906	3.98	3.88	3.91
12/18/2013	3.892	4.02	3.892	3.986
12/19/2013	4.022	4.07	4.022	4.046
12/20/2013	4.07	4.138	3.988	4.04
12/23/2013	4.086	4.14	4.046	4.14
12/27/2013	4.19	4.348	4.16	4.344
12/30/2013	4.378	4.45	4.286	4.344

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High