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
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3814
CLOSE 4.3741
Low
LOW 3.248
High
HIGH 5.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2014 | 4.35 | 4.388 | 4.332 | 4.35 |
| 01/03/2014 | 4.35 | 4.436 | 4.312 | 4.394 |
| 01/06/2014 | 4.352 | 4.446 | 4.302 | 4.4 |
| 01/07/2014 | 4.414 | 4.42 | 4.24 | 4.3 |
| 01/08/2014 | 4.3 | 4.356 | 4.19 | 4.21 |
| 01/09/2014 | 4.28 | 4.336 | 4.152 | 4.28 |
| 01/10/2014 | 4.28 | 4.334 | 4.208 | 4.248 |
| 01/13/2014 | 4.274 | 4.324 | 4.252 | 4.254 |
| 01/14/2014 | 4.19 | 4.33 | 4.17 | 4.33 |
| 01/15/2014 | 4.312 | 4.38 | 4.268 | 4.334 |
| 01/16/2014 | 4.542 | 4.632 | 4.4 | 4.542 |
| 01/17/2014 | 4.542 | 4.618 | 4.528 | 4.58 |
| 01/20/2014 | 4.582 | 4.658 | 4.562 | 4.59 |
| 01/21/2014 | 4.602 | 4.662 | 4.52 | 4.54 |
| 01/22/2014 | 4.52 | 4.568 | 4.35 | 4.412 |
| 01/23/2014 | 4.426 | 4.452 | 4.356 | 4.4 |
| 01/24/2014 | 4.4 | 4.4 | 4.252 | 4.254 |
| 01/27/2014 | 4.22 | 4.238 | 4.07 | 4.086 |
| 01/28/2014 | 4.1 | 4.198 | 4.086 | 4.186 |
| 01/29/2014 | 4.22 | 4.288 | 4.15 | 4.22 |
| 01/30/2014 | 4.22 | 4.314 | 4.19 | 4.31 |
| 01/31/2014 | 4.31 | 4.326 | 4.23 | 4.248 |
| 02/03/2014 | 4.274 | 4.28 | 4.104 | 4.11 |
| 02/04/2014 | 4.074 | 4.166 | 4.042 | 4.114 |
| 02/05/2014 | 4.14 | 4.194 | 4.102 | 4.138 |
| 02/06/2014 | 4.15 | 4.348 | 4.138 | 4.3 |
| 02/07/2014 | 4.344 | 4.496 | 4.32 | 4.47 |
| 02/10/2014 | 4.5 | 4.54 | 4.458 | 4.512 |
| 02/11/2014 | 4.54 | 4.58 | 4.478 | 4.56 |
| 02/12/2014 | 4.58 | 4.584 | 4.52 | 4.54 |
| 02/13/2014 | 4.51 | 4.53 | 4.426 | 4.52 |
| 02/14/2014 | 4.492 | 4.578 | 4.49 | 4.546 |
| 02/17/2014 | 4.528 | 4.62 | 4.518 | 4.614 |
| 02/18/2014 | 4.624 | 4.65 | 4.542 | 4.624 |
| 02/19/2014 | 4.624 | 4.746 | 4.62 | 4.73 |
| 02/20/2014 | 4.694 | 4.732 | 4.64 | 4.72 |
| 02/21/2014 | 4.75 | 4.782 | 4.69 | 4.754 |
| 02/24/2014 | 4.72 | 4.778 | 4.682 | 4.716 |
| 02/25/2014 | 4.764 | 4.784 | 4.69 | 4.764 |
| 02/26/2014 | 5.195 | 5.235 | 4.91 | 5.195 |
| 02/27/2014 | 5.195 | 5.195 | 5.05 | 5.13 |
| 02/28/2014 | 5.155 | 5.175 | 5.09 | 5.14 |
| 03/03/2014 | 5.05 | 5.085 | 4.848 | 4.87 |
| 03/04/2014 | 4.904 | 5.14 | 4.904 | 5.12 |
| 03/05/2014 | 5.14 | 5.28 | 5.135 | 5.26 |
| 03/06/2014 | 5.295 | 5.38 | 5.27 | 5.36 |
| 03/07/2014 | 5.32 | 5.405 | 5.26 | 5.26 |
| 03/10/2014 | 5.285 | 5.37 | 5.25 | 5.32 |
| 03/11/2014 | 5.36 | 5.4 | 5.31 | 5.34 |
| 03/12/2014 | 5.37 | 5.38 | 5.27 | 5.38 |
| 03/13/2014 | 5.36 | 5.43 | 5.3 | 5.315 |
| 03/14/2014 | 5.22 | 5.25 | 4.97 | 5.11 |
| 03/17/2014 | 5.2 | 5.275 | 5.12 | 5.275 |
| 03/18/2014 | 5.28 | 5.34 | 5.235 | 5.29 |
| 03/19/2014 | 5.31 | 5.36 | 5.235 | 5.29 |
| 03/20/2014 | 5.3 | 5.345 | 5.16 | 5.22 |
| 03/21/2014 | 5.29 | 5.58 | 5.22 | 5.345 |
| 03/24/2014 | 5.33 | 5.545 | 5.32 | 5.5 |
| 03/25/2014 | 5.56 | 5.58 | 5.465 | 5.56 |
| 03/26/2014 | 5.56 | 5.64 | 5.52 | 5.605 |
| 03/27/2014 | 5.58 | 5.71 | 5.565 | 5.68 |
| 03/28/2014 | 5.72 | 5.74 | 5.605 | 5.68 |
| 03/31/2014 | 5.72 | 5.735 | 5.59 | 5.67 |
| 04/01/2014 | 5.64 | 5.745 | 5.62 | 5.74 |
| 04/02/2014 | 5.75 | 5.79 | 5.56 | 5.615 |
| 04/03/2014 | 5.6 | 5.67 | 5.585 | 5.6 |
| 04/04/2014 | 5.6 | 5.69 | 5.57 | 5.65 |
| 04/07/2014 | 5.565 | 5.63 | 5.545 | 5.565 |
| 04/08/2014 | 5.565 | 5.62 | 5.42 | 5.45 |
| 04/09/2014 | 5.465 | 5.475 | 5.22 | 5.25 |
| 04/10/2014 | 5.28 | 5.43 | 5.215 | 5.255 |
| 04/11/2014 | 5.205 | 5.295 | 5.135 | 5.29 |
| 04/14/2014 | 5.24 | 5.3 | 5 | 5.225 |
| 04/15/2014 | 5.245 | 5.28 | 5.06 | 5.06 |
| 04/16/2014 | 5.155 | 5.335 | 5.11 | 5.31 |
| 04/17/2014 | 5.31 | 5.335 | 5.16 | 5.19 |
| 04/22/2014 | 5.205 | 5.33 | 5.16 | 5.33 |
| 04/23/2014 | 5.335 | 5.345 | 5.24 | 5.255 |
| 04/24/2014 | 5.3 | 5.335 | 5.2 | 5.285 |
| 04/25/2014 | 5.27 | 5.305 | 5.21 | 5.275 |
| 04/28/2014 | 5.3 | 5.335 | 5.19 | 5.21 |
| 04/29/2014 | 5.26 | 5.275 | 5.18 | 5.23 |
| 04/30/2014 | 5.255 | 5.255 | 5.105 | 5.205 |
| 05/02/2014 | 5.235 | 5.235 | 5.13 | 5.185 |
| 05/05/2014 | 5.19 | 5.19 | 5.045 | 5.1 |
| 05/06/2014 | 5.135 | 5.225 | 5.095 | 5.185 |
| 05/07/2014 | 5.185 | 5.185 | 5.025 | 5.03 |
| 05/08/2014 | 5.105 | 5.265 | 5.06 | 5.165 |
| 05/09/2014 | 5.21 | 5.21 | 4.96 | 5 |
| 05/12/2014 | 5.06 | 5.06 | 4.902 | 4.92 |
| 05/13/2014 | 4.946 | 4.958 | 4.852 | 4.92 |
| 05/14/2014 | 4.958 | 4.958 | 4.834 | 4.87 |
| 05/15/2014 | 4.9 | 4.92 | 4.61 | 4.62 |
| 05/16/2014 | 4.65 | 4.716 | 4.57 | 4.58 |
| 05/19/2014 | 4.522 | 4.548 | 4.39 | 4.462 |
| 05/20/2014 | 4.514 | 4.532 | 4.386 | 4.386 |
| 05/21/2014 | 4.418 | 4.57 | 4.344 | 4.5 |
| 05/22/2014 | 4.558 | 4.566 | 4.122 | 4.17 |
| 05/23/2014 | 4.18 | 4.33 | 4.14 | 4.308 |
| 05/26/2014 | 4.352 | 4.458 | 4.222 | 4.3 |
| 05/27/2014 | 4.312 | 4.424 | 4.282 | 4.388 |
| 05/28/2014 | 4.412 | 4.476 | 4.362 | 4.422 |
| 05/29/2014 | 4.45 | 4.456 | 4.362 | 4.402 |
| 05/30/2014 | 4.42 | 4.474 | 4.35 | 4.418 |
| 06/02/2014 | 4.482 | 4.554 | 4.45 | 4.5 |
| 06/03/2014 | 4.5 | 4.5 | 4.416 | 4.45 |
| 06/04/2014 | 4.482 | 4.482 | 4.366 | 4.444 |
| 06/05/2014 | 4.434 | 4.53 | 4.38 | 4.466 |
| 06/06/2014 | 4.47 | 4.74 | 4.47 | 4.71 |
| 06/09/2014 | 4.764 | 4.848 | 4.65 | 4.676 |
| 06/10/2014 | 4.678 | 4.798 | 4.59 | 4.6 |
| 06/11/2014 | 4.63 | 4.638 | 4.486 | 4.57 |
| 06/12/2014 | 4.548 | 4.548 | 4.416 | 4.44 |
| 06/13/2014 | 4.35 | 4.42 | 4.312 | 4.35 |
| 06/16/2014 | 4.35 | 4.34 | 4.2 | 4.21 |
| 06/17/2014 | 4.24 | 4.288 | 4.154 | 4.22 |
| 06/18/2014 | 4.19 | 4.24 | 4.144 | 4.224 |
| 06/19/2014 | 4.284 | 4.388 | 4.19 | 4.32 |
| 06/20/2014 | 4.342 | 4.404 | 4.258 | 4.404 |
| 06/23/2014 | 4.41 | 4.414 | 4.258 | 4.288 |
| 06/24/2014 | 4.27 | 4.3 | 4.15 | 4.174 |
| 06/25/2014 | 4.158 | 4.188 | 4.09 | 4.11 |
| 06/26/2014 | 4.102 | 4.172 | 4.05 | 4.09 |
| 06/27/2014 | 4.054 | 4.126 | 4.03 | 4.054 |
| 06/30/2014 | 4.054 | 4.16 | 4.008 | 4.128 |
| 07/01/2014 | 4.146 | 4.268 | 4.134 | 4.266 |
| 07/02/2014 | 4.26 | 4.33 | 4.208 | 4.3 |
| 07/03/2014 | 4.31 | 4.386 | 4.28 | 4.326 |
| 07/04/2014 | 4.416 | 4.428 | 4.27 | 4.3 |
| 07/07/2014 | 4.302 | 4.342 | 4.208 | 4.25 |
| 07/08/2014 | 4.268 | 4.276 | 4.134 | 4.16 |
| 07/09/2014 | 4.16 | 4.18 | 4.082 | 4.136 |
| 07/10/2014 | 4.054 | 4.17 | 4.002 | 4.054 |
| 07/11/2014 | 4.054 | 4.218 | 4.058 | 4.18 |
| 07/14/2014 | 4.214 | 4.25 | 4.13 | 4.19 |
| 07/15/2014 | 4.2 | 4.238 | 4.142 | 4.196 |
| 07/16/2014 | 4.172 | 4.34 | 4.17 | 4.34 |
| 07/17/2014 | 4.324 | 4.326 | 4.172 | 4.18 |
| 07/18/2014 | 4.176 | 4.364 | 4.132 | 4.23 |
| 07/21/2014 | 4.232 | 4.27 | 4.084 | 4.088 |
| 07/22/2014 | 4.102 | 4.242 | 4.098 | 4.242 |
| 07/23/2014 | 4.192 | 4.32 | 4.154 | 4.25 |
| 07/24/2014 | 4.23 | 4.378 | 4.196 | 4.336 |
| 07/25/2014 | 4.34 | 4.384 | 4.312 | 4.36 |
| 07/28/2014 | 4.37 | 4.388 | 4.318 | 4.336 |
| 07/29/2014 | 4.326 | 4.33 | 4.266 | 4.27 |
| 07/30/2014 | 4.266 | 4.306 | 4.21 | 4.238 |
| 07/31/2014 | 4.22 | 4.264 | 4.066 | 4.114 |
| 08/01/2014 | 4.1 | 4.126 | 4.016 | 4.1 |
| 08/04/2014 | 4.1 | 4.134 | 4.068 | 4.1 |
| 08/05/2014 | 4.1 | 4.13 | 3.98 | 4.046 |
| 08/06/2014 | 3.982 | 4.014 | 3.82 | 3.932 |
| 08/07/2014 | 4.01 | 4.01 | 3.674 | 3.73 |
| 08/08/2014 | 3.7 | 3.948 | 3.6 | 3.866 |
| 08/11/2014 | 3.928 | 3.95 | 3.712 | 3.788 |
| 08/12/2014 | 3.742 | 3.854 | 3.676 | 3.76 |
| 08/13/2014 | 3.76 | 3.806 | 3.652 | 3.71 |
| 08/14/2014 | 3.696 | 3.81 | 3.632 | 3.748 |
| 08/18/2014 | 3.8 | 3.928 | 3.77 | 3.8 |
| 08/19/2014 | 3.8 | 3.814 | 3.714 | 3.736 |
| 08/20/2014 | 3.736 | 3.81 | 3.728 | 3.728 |
| 08/21/2014 | 3.73 | 3.792 | 3.72 | 3.78 |
| 08/22/2014 | 3.77 | 3.848 | 3.75 | 3.812 |
| 08/25/2014 | 3.844 | 4.04 | 3.844 | 4.04 |
| 08/26/2014 | 4 | 4.062 | 3.978 | 4.044 |
| 08/27/2014 | 4.062 | 4.294 | 4.062 | 4.24 |
| 08/28/2014 | 4.2 | 4.254 | 4.152 | 4.158 |
| 08/29/2014 | 4.164 | 4.224 | 4.07 | 4.15 |
| 09/01/2014 | 4.17 | 4.196 | 4.042 | 4.14 |
| 09/02/2014 | 4.12 | 4.182 | 4.116 | 4.12 |
| 09/03/2014 | 4.12 | 4.27 | 4.14 | 4.27 |
| 09/04/2014 | 4.26 | 4.354 | 4.206 | 4.322 |
| 09/05/2014 | 4.304 | 4.384 | 4.304 | 4.34 |
| 09/08/2014 | 4.288 | 4.34 | 4.274 | 4.288 |
| 09/09/2014 | 4.288 | 4.324 | 4.204 | 4.21 |
| 09/10/2014 | 4.2 | 4.242 | 4.142 | 4.2 |
| 09/11/2014 | 4.21 | 4.254 | 4.12 | 4.152 |
| 09/12/2014 | 4.15 | 4.202 | 4.136 | 4.146 |
| 09/15/2014 | 4.146 | 4.158 | 4.054 | 4.082 |
| 09/16/2014 | 4.086 | 4.088 | 4.008 | 4.06 |
| 09/17/2014 | 4.076 | 4.17 | 4.062 | 4.17 |
| 09/18/2014 | 4.14 | 4.224 | 4.14 | 4.198 |
| 09/19/2014 | 4.248 | 4.25 | 4.132 | 4.214 |
| 09/22/2014 | 4.19 | 4.24 | 4.15 | 4.158 |
| 09/23/2014 | 4.152 | 4.176 | 4.04 | 4.086 |
| 09/24/2014 | 4.068 | 4.094 | 3.996 | 4.088 |
| 09/25/2014 | 4.09 | 4.13 | 3.972 | 4.016 |
| 09/26/2014 | 3.988 | 4.048 | 3.956 | 4.028 |
| 09/29/2014 | 4.004 | 4.086 | 3.866 | 3.918 |
| 09/30/2014 | 3.92 | 3.932 | 3.832 | 3.832 |
| 10/01/2014 | 3.822 | 3.92 | 3.736 | 3.812 |
| 10/02/2014 | 3.828 | 3.828 | 3.63 | 3.66 |
| 10/03/2014 | 3.7 | 3.73 | 3.62 | 3.652 |
| 10/06/2014 | 3.716 | 3.718 | 3.626 | 3.66 |
| 10/07/2014 | 3.662 | 3.674 | 3.574 | 3.61 |
| 10/08/2014 | 3.562 | 3.582 | 3.498 | 3.55 |
| 10/09/2014 | 3.58 | 3.602 | 3.4 | 3.426 |
| 10/10/2014 | 3.41 | 3.512 | 3.302 | 3.5 |
| 10/13/2014 | 3.478 | 3.618 | 3.456 | 3.56 |
| 10/14/2014 | 3.54 | 3.646 | 3.48 | 3.638 |
| 10/15/2014 | 3.636 | 3.656 | 3.436 | 3.45 |
| 10/16/2014 | 3.472 | 3.504 | 3.248 | 3.48 |
| 10/17/2014 | 3.48 | 3.642 | 3.438 | 3.63 |
| 10/20/2014 | 3.602 | 3.624 | 3.522 | 3.548 |
| 10/21/2014 | 3.508 | 3.65 | 3.508 | 3.602 |
| 10/22/2014 | 3.638 | 3.642 | 3.564 | 3.594 |
| 10/23/2014 | 3.558 | 3.696 | 3.506 | 3.664 |
| 10/24/2014 | 3.69 | 3.81 | 3.64 | 3.776 |
| 10/27/2014 | 3.842 | 3.856 | 3.644 | 3.78 |
| 10/28/2014 | 3.826 | 3.826 | 3.734 | 3.74 |
| 10/29/2014 | 3.752 | 3.804 | 3.7 | 3.724 |
| 10/30/2014 | 3.716 | 3.802 | 3.556 | 3.776 |
| 10/31/2014 | 3.84 | 3.87 | 3.772 | 3.85 |
| 11/03/2014 | 3.876 | 3.88 | 3.728 | 3.786 |
| 11/04/2014 | 3.804 | 3.808 | 3.684 | 3.71 |
| 11/05/2014 | 3.72 | 3.756 | 3.662 | 3.728 |
| 11/06/2014 | 3.74 | 3.762 | 3.574 | 3.628 |
| 11/07/2014 | 3.626 | 3.636 | 3.574 | 3.614 |
| 11/10/2014 | 3.59 | 3.658 | 3.49 | 3.562 |
| 11/11/2014 | 3.55 | 3.594 | 3.48 | 3.52 |
| 11/12/2014 | 3.52 | 3.536 | 3.406 | 3.436 |
| 11/13/2014 | 3.436 | 3.648 | 3.326 | 3.624 |
| 11/14/2014 | 3.682 | 3.81 | 3.65 | 3.732 |
| 11/17/2014 | 3.716 | 3.8 | 3.652 | 3.8 |
| 11/18/2014 | 3.77 | 3.902 | 3.77 | 3.898 |
| 11/19/2014 | 3.9 | 4.046 | 3.88 | 4 |
| 11/20/2014 | 4 | 4 | 3.9 | 3.97 |
| 11/21/2014 | 3.988 | 4.066 | 3.97 | 4.05 |
| 11/24/2014 | 4.04 | 4.128 | 4.002 | 4.012 |
| 11/25/2014 | 4.05 | 4.128 | 4.02 | 4.09 |
| 11/26/2014 | 4.114 | 4.118 | 4.044 | 4.072 |
| 11/27/2014 | 4.086 | 4.116 | 4.054 | 4.116 |
| 11/28/2014 | 4.08 | 4.14 | 4.03 | 4.128 |
| 12/01/2014 | 4.014 | 4.08 | 3.894 | 3.91 |
| 12/02/2014 | 3.93 | 4.012 | 3.9 | 4.002 |
| 12/03/2014 | 4.02 | 4.12 | 4 | 4.1 |
| 12/04/2014 | 4.124 | 4.156 | 4 | 4.098 |
| 12/05/2014 | 4.1 | 4.194 | 4.072 | 4.17 |
| 12/08/2014 | 4.148 | 4.278 | 4.148 | 4.236 |
| 12/09/2014 | 4.198 | 4.298 | 4.174 | 4.216 |
| 12/10/2014 | 4.22 | 4.32 | 4.19 | 4.22 |
| 12/11/2014 | 4.18 | 4.286 | 4.16 | 4.252 |
| 12/12/2014 | 4.18 | 4.232 | 4.094 | 4.096 |
| 12/15/2014 | 4.1 | 4.18 | 4.012 | 4.02 |
| 12/16/2014 | 4.022 | 4.106 | 3.922 | 4.102 |
| 12/17/2014 | 4.08 | 4.138 | 4.03 | 4.084 |
| 12/18/2014 | 4.14 | 4.272 | 4.134 | 4.226 |
| 12/19/2014 | 4.232 | 4.28 | 4.156 | 4.178 |
| 12/22/2014 | 4.172 | 4.226 | 4.16 | 4.202 |
| 12/23/2014 | 4.21 | 4.242 | 4.148 | 4.226 |
| 12/29/2014 | 4.18 | 4.248 | 4.098 | 4.156 |
| 12/30/2014 | 4.104 | 4.15 | 4.076 | 4.12 |