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

2015 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 4.5354

CLOSE 4.5331

Low

LOW 3.8

High

HIGH 5.445

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	4.154	4.202	4.11	4.176
01/05/2015	4.13	4.234	4	4
01/06/2015	4.028	4.062	3.906	3.92
01/07/2015	3.932	3.992	3.834	3.834
01/08/2015	3.896	3.952	3.836	3.93
01/09/2015	3.932	4.01	3.836	3.888
01/12/2015	3.866	3.936	3.822	3.9
01/13/2015	3.852	3.99	3.85	3.93
01/14/2015	3.91	4.06	3.8	3.928
01/15/2015	3.96	3.994	3.868	3.946
01/16/2015	3.966	4.068	3.952	4.04
01/19/2015	4.07	4.156	4.012	4.14
01/20/2015	4.156	4.19	4.126	4.158
01/21/2015	4.14	4.192	4.09	4.18
01/22/2015	4.18	4.44	4.18	4.42
01/23/2015	4.428	4.468	4.36	4.416
01/26/2015	4.354	4.54	4.306	4.51
01/27/2015	4.51	4.528	4.424	4.474
01/28/2015	4.498	4.56	4.478	4.478
01/29/2015	4.46	4.52	4.442	4.454
01/30/2015	4.47	4.51	4.446	4.47
02/02/2015	4.506	4.534	4.47	4.49
02/03/2015	4.536	4.714	4.516	4.68
02/04/2015	4.692	4.72	4.622	4.664
02/05/2015	4.642	4.656	4.552	4.606
02/06/2015	4.58	4.646	4.522	4.6
02/09/2015	4.58	4.628	4.442	4.49
02/10/2015	4.5	4.594	4.494	4.578
02/11/2015	4.39	4.406	4.226	4.27
02/12/2015	4.338	4.368	4.2	4.264
02/13/2015	4.3	4.332	4.234	4.27
02/16/2015	4.288	4.302	4.226	4.26
02/17/2015	4.224	4.264	4.172	4.2
02/18/2015	4.24	4.24	4.19	4.222
02/19/2015	4.22	4.314	4.218	4.23
02/20/2015	4.248	4.278	4.204	4.244
02/23/2015	4.288	4.402	4.272	4.394
02/24/2015	4.4	4.47	4.36	4.47
02/25/2015	4.484	4.488	4.434	4.474
02/26/2015	4.48	4.526	4.458	4.526
02/27/2015	4.526	4.638	4.524	4.602
03/02/2015	4.624	4.67	4.592	4.652
03/03/2015	4.672	4.7	4.514	4.542
03/04/2015	4.512	4.618	4.508	4.534
03/05/2015	4.574	4.612	4.536	4.58
03/06/2015	4.564	4.642	4.564	4.612
03/09/2015	4.582	4.68	4.57	4.668
03/10/2015	4.678	4.678	4.576	4.59
03/11/2015	4.59	4.658	4.59	4.626
03/12/2015	4.63	4.64	4.55	4.584
03/13/2015	4.592	4.6	4.504	4.54
03/16/2015	4.568	4.584	4.54	4.578
03/17/2015	4.55	4.574	4.482	4.536
03/18/2015	4.542	4.542	4.462	4.508
03/19/2015	4.536	4.548	4.446	4.45
03/20/2015	4.482	4.576	4.428	4.568
03/23/2015	4.6	4.768	4.57	4.732
03/24/2015	4.734	4.85	4.728	4.85
03/25/2015	4.84	4.934	4.82	4.896
03/26/2015	4.85	4.898	4.752	4.898
03/27/2015	4.918	4.926	4.838	4.914
03/30/2015	4.938	4.996	4.89	4.98
03/31/2015	4.98	5	4.882	4.936
04/01/2015	4.908	4.998	4.906	4.916
04/02/2015	4.916	5.17	4.916	5.135
04/07/2015	5.18	5.345	5.18	5.295
04/08/2015	5.29	5.345	5.215	5.27
04/09/2015	5.295	5.34	5.25	5.285
04/10/2015	5.3	5.445	5.27	5.31
04/13/2015	5.325	5.375	5.26	5.28
04/14/2015	5.25	5.27	5.145	5.2
04/15/2015	5.225	5.28	5.165	5.25
04/16/2015	5.225	5.27	5.1	5.125
04/17/2015	5.13	5.15	4.91	4.988
04/20/2015	4.972	5.065	4.924	4.954
04/21/2015	5	5.015	4.852	4.918
04/22/2015	4.93	4.99	4.87	4.896
04/23/2015	4.93	4.962	4.78	4.932
04/24/2015	4.95	5.015	4.852	4.894
04/27/2015	4.932	4.95	4.776	4.914
04/28/2015	4.92	4.926	4.812	4.846
04/29/2015	4.84	4.862	4.72	4.726
04/30/2015	4.754	4.778	4.652	4.696
05/04/2015	4.7	4.866	4.67	4.74
05/05/2015	4.75	4.75	4.514	4.56
05/06/2015	4.596	4.718	4.56	4.7
05/07/2015	4.718	4.72	4.552	4.678
05/08/2015	4.75	4.87	4.716	4.83
05/11/2015	4.86	4.89	4.756	4.768
05/12/2015	4.712	4.73	4.64	4.704
05/13/2015	4.74	4.752	4.672	4.708
05/14/2015	4.71	4.736	4.654	4.734
05/15/2015	4.75	4.784	4.676	4.68
05/18/2015	4.708	4.728	4.612	4.64
05/19/2015	4.7	4.83	4.67	4.796
05/20/2015	4.77	4.858	4.77	4.83
05/21/2015	4.83	4.886	4.786	4.88
05/22/2015	4.868	4.954	4.85	4.902
05/25/2015	4.87	4.93	4.74	4.906
05/26/2015	4.93	4.936	4.81	4.92
05/27/2015	4.924	4.988	4.898	4.968
05/28/2015	4.958	5.04	4.946	4.98
05/29/2015	4.99	4.99	4.914	4.93
06/01/2015	4.95	4.988	4.838	4.87
06/02/2015	4.88	4.9	4.774	4.884
06/03/2015	4.882	4.958	4.786	4.948
06/04/2015	4.948	4.968	4.852	4.96
06/05/2015	4.902	4.908	4.718	4.788
06/08/2015	4.79	4.8	4.656	4.678
06/09/2015	4.65	4.722	4.52	4.548
06/10/2015	4.57	4.642	4.536	4.636
06/11/2015	4.64	4.686	4.552	4.57
06/12/2015	4.592	4.614	4.51	4.548
06/15/2015	4.5	4.5	4.366	4.384
06/16/2015	4.372	4.396	4.282	4.386
06/17/2015	4.378	4.42	4.33	4.382
06/18/2015	4.368	4.402	4.298	4.38
06/19/2015	4.354	4.46	4.354	4.4
06/22/2015	4.378	4.538	4.35	4.536
06/23/2015	4.538	4.656	4.538	4.58
06/24/2015	4.572	4.676	4.512	4.552
06/25/2015	4.56	4.604	4.46	4.49
06/26/2015	4.482	4.652	4.43	4.652
06/29/2015	4.312	4.524	4.19	4.424
06/30/2015	4.4	4.616	4.322	4.56
07/01/2015	4.544	4.714	4.502	4.61
07/02/2015	4.63	4.67	4.432	4.458
07/03/2015	4.452	4.524	4.34	4.424
07/06/2015	4.342	4.364	4.192	4.29
07/07/2015	4.31	4.33	4.132	4.144
07/08/2015	4.1	4.238	4.082	4.196
07/09/2015	4.2	4.368	4.17	4.35
07/10/2015	4.45	4.528	4.374	4.49
07/13/2015	4.478	4.572	4.468	4.538
07/14/2015	4.546	4.546	4.414	4.492
07/15/2015	4.528	4.584	4.52	4.568
07/16/2015	4.568	4.68	4.568	4.67
07/17/2015	4.69	4.7	4.652	4.7
07/20/2015	4.7	4.788	4.69	4.762
07/21/2015	4.76	4.788	4.716	4.73
07/22/2015	4.734	4.798	4.664	4.792
07/23/2015	4.8	4.914	4.798	4.9
07/24/2015	4.89	4.89	4.83	4.86
07/27/2015	4.812	4.884	4.718	4.786
07/28/2015	4.828	4.868	4.76	4.838
07/29/2015	4.858	4.928	4.808	4.928
07/30/2015	4.94	4.954	4.832	4.878
07/31/2015	4.918	4.918	4.824	4.884
08/03/2015	4.9	4.94	4.866	4.92
08/04/2015	4.92	4.92	4.77	4.78
08/05/2015	4.812	4.85	4.782	4.826
08/06/2015	4.796	4.87	4.788	4.836
08/07/2015	4.84	4.84	4.61	4.664
08/10/2015	4.672	4.724	4.652	4.722
08/11/2015	4.726	4.73	4.652	4.692
08/12/2015	4.65	4.672	4.586	4.64
08/13/2015	4.702	4.752	4.63	4.702
08/14/2015	4.74	4.74	4.632	4.658
08/17/2015	4.682	4.7	4.608	4.628
08/18/2015	4.62	4.684	4.598	4.66
08/19/2015	4.656	4.656	4.534	4.534
08/20/2015	4.532	4.552	4.36	4.38
08/21/2015	4.312	4.374	4.244	4.244
08/24/2015	4.12	4.17	3.968	4.094
08/25/2015	4.178	4.284	4.106	4.274
08/26/2015	4.248	4.262	4.124	4.18
08/27/2015	4.264	4.282	4.214	4.262
08/28/2015	4.256	4.296	4.12	4.174
08/31/2015	4.154	4.21	4.142	4.204
09/01/2015	4.154	4.176	4.028	4.06
09/02/2015	4.08	4.122	4.008	4.052
09/03/2015	4.15	4.266	4.14	4.248
09/04/2015	4.21	4.226	4.124	4.162
09/07/2015	4.204	4.23	4.14	4.178
09/08/2015	4.168	4.328	4.168	4.308
09/09/2015	4.436	4.452	4.284	4.296
09/10/2015	4.268	4.304	4.23	4.258
09/11/2015	4.292	4.292	4.176	4.204
09/14/2015	4.224	4.224	4.14	4.188
09/15/2015	4.18	4.278	4.142	4.264
09/16/2015	4.338	4.338	4.266	4.318
09/17/2015	4.314	4.338	4.254	4.298
09/18/2015	4.3	4.332	4.162	4.198
09/21/2015	4.204	4.22	4.088	4.17
09/22/2015	4.17	4.2	4	4
09/23/2015	4.024	4.092	3.98	3.986
09/24/2015	3.99	4.028	3.89	3.9
09/25/2015	3.98	4.124	3.942	4.096
09/28/2015	4.044	4.108	3.986	3.988
09/29/2015	3.954	4.02	3.91	3.922
09/30/2015	3.978	3.996	3.906	3.928
10/01/2015	3.986	4.046	3.924	4.006
10/02/2015	4.022	4.128	4.018	4.11
10/05/2015	4.158	4.24	4.134	4.23
10/06/2015	4.238	4.306	4.178	4.298
10/07/2015	4.296	4.322	4.214	4.226
10/08/2015	4.234	4.294	4.186	4.274
10/09/2015	4.316	4.348	4.27	4.322
10/12/2015	4.322	4.352	4.264	4.276
10/13/2015	4.268	4.276	4.134	4.196
10/14/2015	4.198	4.222	4.13	4.138
10/15/2015	4.17	4.28	4.152	4.25
10/16/2015	4.286	4.48	4.278	4.42
10/19/2015	4.426	4.43	4.38	4.4
10/20/2015	4.392	4.43	4.31	4.39
10/21/2015	4.416	4.416	4.316	4.326
10/22/2015	4.338	4.36	4.252	4.352
10/23/2015	4.384	4.444	4.358	4.388
10/26/2015	4.384	4.39	4.298	4.312
10/27/2015	4.32	4.388	4.29	4.29
10/28/2015	4.312	4.38	4.24	4.266
10/29/2015	4.266	4.292	4.138	4.186
10/30/2015	4.218	4.264	4.198	4.24
11/02/2015	4.24	4.3	4.176	4.3
11/03/2015	4.304	4.332	4.218	4.244
11/04/2015	4.244	4.32	4.232	4.264
11/05/2015	4.248	4.3	4.234	4.28
11/06/2015	4.3	4.618	4.3	4.594
11/09/2015	4.6	4.66	4.536	4.538
11/10/2015	4.55	4.652	4.512	4.652
11/11/2015	4.69	4.728	4.66	4.714
11/12/2015	4.706	4.718	4.52	4.52
11/13/2015	4.512	4.546	4.46	4.478
11/16/2015	4.432	4.556	4.41	4.532
11/17/2015	4.56	4.642	4.56	4.628
11/18/2015	4.626	4.63	4.57	4.594
11/19/2015	4.644	4.66	4.53	4.55
11/20/2015	4.564	4.594	4.504	4.532
11/23/2015	4.552	4.646	4.492	4.61
11/24/2015	4.586	4.614	4.532	4.544
11/25/2015	4.598	4.614	4.542	4.602
11/26/2015	4.61	4.708	4.6	4.68
11/27/2015	4.672	4.76	4.652	4.706
11/30/2015	4.73	4.758	4.658	4.718
12/01/2015	4.742	4.798	4.688	4.746
12/02/2015	4.75	4.772	4.662	4.662
12/03/2015	4.684	4.708	4.528	4.528
12/04/2015	4.514	4.7	4.51	4.66
12/07/2015	4.668	4.7	4.632	4.674
12/08/2015	4.66	4.7	4.546	4.608
12/09/2015	4.614	4.696	4.592	4.592
12/10/2015	4.608	4.7	4.55	4.668
12/11/2015	4.644	4.67	4.518	4.546
12/14/2015	4.536	4.6	4.476	4.476
12/15/2015	4.51	4.68	4.48	4.664
12/16/2015	4.648	4.746	4.636	4.704
12/17/2015	4.754	4.778	4.7	4.716
12/18/2015	4.67	4.704	4.628	4.674
12/21/2015	4.674	4.734	4.63	4.704
12/22/2015	4.7	4.736	4.552	4.616
12/23/2015	4.65	4.726	4.63	4.714
12/28/2015	4.706	4.796	4.692	4.774
12/29/2015	4.796	4.84	4.728	4.778
12/30/2015	4.752	4.806	4.752	4.764
12/31/2015	4.764	4.764	4.764	4.764

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High