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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.0399
CLOSE 3.0364
Low
LOW 1.909
High
HIGH 4.736
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 4.72 | 4.736 | 4.54 | 4.576 |
| 01/05/2016 | 4.608 | 4.682 | 4.568 | 4.682 |
| 01/06/2016 | 4.692 | 4.692 | 4.49 | 4.508 |
| 01/07/2016 | 4.42 | 4.538 | 4.324 | 4.41 |
| 01/08/2016 | 4.386 | 4.458 | 4.316 | 4.332 |
| 01/11/2016 | 4.342 | 4.38 | 4.25 | 4.3 |
| 01/12/2016 | 4.27 | 4.446 | 4.27 | 4.44 |
| 01/13/2016 | 4.44 | 4.512 | 4.422 | 4.45 |
| 01/14/2016 | 4.374 | 4.42 | 4.334 | 4.368 |
| 01/15/2016 | 4.334 | 4.352 | 4.17 | 4.182 |
| 01/18/2016 | 4.2 | 4.22 | 4.002 | 4.032 |
| 01/19/2016 | 4.07 | 4.098 | 3.876 | 3.952 |
| 01/20/2016 | 3.838 | 3.87 | 3.698 | 3.736 |
| 01/21/2016 | 3.724 | 3.878 | 3.686 | 3.866 |
| 01/22/2016 | 3.98 | 3.98 | 3.868 | 3.892 |
| 01/25/2016 | 3.906 | 3.906 | 3.752 | 3.808 |
| 01/26/2016 | 3.762 | 3.828 | 3.726 | 3.802 |
| 01/27/2016 | 3.81 | 3.878 | 3.716 | 3.798 |
| 01/28/2016 | 3.786 | 3.828 | 3.53 | 3.562 |
| 01/29/2016 | 3.646 | 3.76 | 3.6 | 3.76 |
| 02/01/2016 | 3.794 | 3.796 | 3.61 | 3.622 |
| 02/02/2016 | 3.636 | 3.648 | 3.436 | 3.444 |
| 02/03/2016 | 3.48 | 3.504 | 3.258 | 3.274 |
| 02/04/2016 | 3.308 | 3.348 | 3.214 | 3.288 |
| 02/05/2016 | 3.28 | 3.326 | 3.136 | 3.14 |
| 02/08/2016 | 3.152 | 3.216 | 2.968 | 2.982 |
| 02/09/2016 | 2.982 | 3.024 | 2.836 | 2.866 |
| 02/10/2016 | 2.906 | 3.2 | 2.884 | 3.16 |
| 02/11/2016 | 3.108 | 3.118 | 2.9 | 2.916 |
| 02/12/2016 | 3.02 | 3.17 | 2.92 | 3.006 |
| 02/15/2016 | 3.138 | 3.294 | 3.1 | 3.236 |
| 02/16/2016 | 3.254 | 3.258 | 3.09 | 3.142 |
| 02/17/2016 | 3.156 | 3.28 | 3.136 | 3.262 |
| 02/18/2016 | 3.27 | 3.39 | 3.24 | 3.244 |
| 02/19/2016 | 3.228 | 3.264 | 3.09 | 3.17 |
| 02/22/2016 | 3.234 | 3.302 | 3.218 | 3.264 |
| 02/23/2016 | 3.24 | 3.31 | 3.19 | 3.192 |
| 02/24/2016 | 3.214 | 3.214 | 3.06 | 3.112 |
| 02/25/2016 | 3.15 | 3.216 | 3.14 | 3.21 |
| 02/26/2016 | 3.24 | 3.44 | 3.24 | 3.416 |
| 02/29/2016 | 3.368 | 3.43 | 3.282 | 3.412 |
| 03/01/2016 | 3.368 | 3.54 | 3.366 | 3.52 |
| 03/02/2016 | 3.534 | 3.562 | 3.47 | 3.544 |
| 03/03/2016 | 3.558 | 3.558 | 3.508 | 3.546 |
| 03/04/2016 | 3.56 | 3.56 | 3.444 | 3.492 |
| 03/07/2016 | 3.502 | 3.506 | 3.352 | 3.376 |
| 03/08/2016 | 3.376 | 3.378 | 3.26 | 3.304 |
| 03/09/2016 | 3.3 | 3.452 | 3.3 | 3.418 |
| 03/10/2016 | 3.408 | 3.562 | 3.362 | 3.368 |
| 03/11/2016 | 3.402 | 3.64 | 3.402 | 3.594 |
| 03/14/2016 | 3.612 | 3.68 | 3.586 | 3.62 |
| 03/15/2016 | 3.59 | 3.662 | 3.548 | 3.616 |
| 03/16/2016 | 3.602 | 3.698 | 3.594 | 3.672 |
| 03/17/2016 | 3.71 | 3.716 | 3.582 | 3.676 |
| 03/18/2016 | 3.666 | 3.72 | 3.612 | 3.69 |
| 03/21/2016 | 3.67 | 3.752 | 3.638 | 3.66 |
| 03/22/2016 | 3.634 | 3.668 | 3.532 | 3.654 |
| 03/23/2016 | 3.66 | 3.718 | 3.574 | 3.6 |
| 03/24/2016 | 3.596 | 3.61 | 3.51 | 3.51 |
| 03/29/2016 | 3.516 | 3.602 | 3.48 | 3.524 |
| 03/30/2016 | 3.55 | 3.652 | 3.54 | 3.578 |
| 03/31/2016 | 3.56 | 3.6 | 3.488 | 3.556 |
| 04/01/2016 | 3.512 | 3.58 | 3.47 | 3.51 |
| 04/04/2016 | 3.518 | 3.62 | 3.462 | 3.54 |
| 04/05/2016 | 3.512 | 3.52 | 3.38 | 3.398 |
| 04/06/2016 | 3.424 | 3.472 | 3.364 | 3.402 |
| 04/07/2016 | 3.402 | 3.524 | 3.364 | 3.372 |
| 04/08/2016 | 3.422 | 3.566 | 3.416 | 3.518 |
| 04/11/2016 | 3.478 | 3.596 | 3.472 | 3.558 |
| 04/12/2016 | 3.542 | 3.616 | 3.438 | 3.452 |
| 04/13/2016 | 3.49 | 3.608 | 3.49 | 3.604 |
| 04/14/2016 | 3.626 | 3.656 | 3.546 | 3.608 |
| 04/15/2016 | 3.624 | 3.634 | 3.548 | 3.584 |
| 04/18/2016 | 3.546 | 3.81 | 3.51 | 3.776 |
| 04/19/2016 | 3.81 | 3.92 | 3.792 | 3.848 |
| 04/20/2016 | 3.826 | 3.892 | 3.758 | 3.882 |
| 04/21/2016 | 3.896 | 3.9 | 3.814 | 3.858 |
| 04/22/2016 | 3.85 | 3.89 | 3.796 | 3.874 |
| 04/25/2016 | 3.888 | 3.896 | 3.76 | 3.792 |
| 04/26/2016 | 3.84 | 3.904 | 3.82 | 3.846 |
| 04/27/2016 | 3.85 | 3.896 | 3.746 | 3.798 |
| 04/28/2016 | 3.79 | 3.848 | 3.744 | 3.838 |
| 04/29/2016 | 3.802 | 3.856 | 3.716 | 3.74 |
| 05/02/2016 | 3.726 | 3.754 | 3.656 | 3.728 |
| 05/03/2016 | 3.714 | 3.72 | 3.6 | 3.6 |
| 05/04/2016 | 3.6 | 3.696 | 3.55 | 3.65 |
| 05/05/2016 | 3.644 | 3.706 | 3.582 | 3.63 |
| 05/06/2016 | 3.642 | 3.642 | 3.512 | 3.546 |
| 05/09/2016 | 3.566 | 3.572 | 3.458 | 3.462 |
| 05/10/2016 | 3.468 | 3.582 | 3.466 | 3.508 |
| 05/11/2016 | 3.474 | 3.524 | 3.346 | 3.418 |
| 05/12/2016 | 3.434 | 3.438 | 3.34 | 3.352 |
| 05/13/2016 | 3.382 | 3.406 | 3.116 | 3.254 |
| 05/16/2016 | 3.222 | 3.274 | 3.174 | 3.226 |
| 05/17/2016 | 3.256 | 3.34 | 3.162 | 3.172 |
| 05/18/2016 | 3.17 | 3.244 | 3.154 | 3.194 |
| 05/19/2016 | 3.172 | 3.228 | 3.16 | 3.196 |
| 05/20/2016 | 3.204 | 3.262 | 3.162 | 3.262 |
| 05/23/2016 | 3.13 | 3.186 | 3.094 | 3.116 |
| 05/24/2016 | 3.11 | 3.282 | 3.096 | 3.248 |
| 05/25/2016 | 3.25 | 3.354 | 3.25 | 3.32 |
| 05/26/2016 | 3.32 | 3.35 | 3.278 | 3.316 |
| 05/27/2016 | 3.292 | 3.382 | 3.288 | 3.382 |
| 05/30/2016 | 3.398 | 3.418 | 3.364 | 3.37 |
| 05/31/2016 | 3.36 | 3.378 | 3.302 | 3.32 |
| 06/01/2016 | 3.32 | 3.348 | 3.268 | 3.332 |
| 06/02/2016 | 3.334 | 3.4 | 3.31 | 3.316 |
| 06/03/2016 | 3.334 | 3.344 | 3.17 | 3.184 |
| 06/06/2016 | 3.172 | 3.222 | 3.156 | 3.2 |
| 06/07/2016 | 3.196 | 3.29 | 3.176 | 3.208 |
| 06/08/2016 | 3.182 | 3.202 | 3.162 | 3.194 |
| 06/09/2016 | 3.202 | 3.202 | 3.094 | 3.096 |
| 06/10/2016 | 3.062 | 3.096 | 2.852 | 2.884 |
| 06/13/2016 | 2.844 | 2.854 | 2.718 | 2.728 |
| 06/14/2016 | 2.7 | 2.772 | 2.59 | 2.594 |
| 06/15/2016 | 2.622 | 2.696 | 2.57 | 2.606 |
| 06/16/2016 | 2.57 | 2.576 | 2.462 | 2.52 |
| 06/17/2016 | 2.534 | 2.704 | 2.534 | 2.682 |
| 06/20/2016 | 2.764 | 2.87 | 2.746 | 2.85 |
| 06/21/2016 | 2.858 | 2.922 | 2.812 | 2.83 |
| 06/22/2016 | 2.836 | 2.868 | 2.776 | 2.788 |
| 06/23/2016 | 2.822 | 3.004 | 2.76 | 3.004 |
| 06/24/2016 | 2.46 | 2.61 | 2.36 | 2.446 |
| 06/27/2016 | 2.45 | 2.512 | 2.19 | 2.196 |
| 06/28/2016 | 2.29 | 2.408 | 2.228 | 2.25 |
| 06/29/2016 | 2.232 | 2.3 | 2.112 | 2.146 |
| 06/30/2016 | 2.13 | 2.148 | 2.04 | 2.106 |
| 07/01/2016 | 2.14 | 2.19 | 2.064 | 2.186 |
| 07/04/2016 | 2.186 | 2.19 | 2.082 | 2.096 |
| 07/05/2016 | 2.088 | 2.12 | 2.016 | 2.016 |
| 07/06/2016 | 2.012 | 2.03 | 1.909 | 1.944 |
| 07/07/2016 | 1.977 | 2.012 | 1.927 | 1.94 |
| 07/08/2016 | 1.94 | 2.19 | 1.921 | 2.188 |
| 07/11/2016 | 2.2 | 2.296 | 2.154 | 2.276 |
| 07/12/2016 | 2.278 | 2.476 | 2.266 | 2.42 |
| 07/13/2016 | 2.402 | 2.438 | 2.342 | 2.36 |
| 07/14/2016 | 2.378 | 2.488 | 2.37 | 2.464 |
| 07/15/2016 | 2.432 | 2.494 | 2.4 | 2.448 |
| 07/18/2016 | 2.442 | 2.522 | 2.422 | 2.476 |
| 07/19/2016 | 2.474 | 2.498 | 2.378 | 2.422 |
| 07/20/2016 | 2.424 | 2.486 | 2.384 | 2.472 |
| 07/21/2016 | 2.486 | 2.504 | 2.42 | 2.438 |
| 07/22/2016 | 2.414 | 2.46 | 2.414 | 2.424 |
| 07/25/2016 | 2.418 | 2.456 | 2.384 | 2.446 |
| 07/26/2016 | 2.45 | 2.464 | 2.364 | 2.436 |
| 07/27/2016 | 2.432 | 2.588 | 2.432 | 2.528 |
| 07/28/2016 | 2.514 | 2.546 | 2.436 | 2.448 |
| 07/29/2016 | 2.456 | 2.57 | 2.436 | 2.48 |
| 08/01/2016 | 2.536 | 2.58 | 2.436 | 2.45 |
| 08/02/2016 | 2.45 | 2.462 | 2.222 | 2.228 |
| 08/03/2016 | 2.228 | 2.31 | 2.188 | 2.292 |
| 08/04/2016 | 2.302 | 2.396 | 2.302 | 2.338 |
| 08/05/2016 | 2.33 | 2.432 | 2.298 | 2.432 |
| 08/08/2016 | 2.44 | 2.55 | 2.44 | 2.54 |
| 08/09/2016 | 2.538 | 2.594 | 2.518 | 2.57 |
| 08/10/2016 | 2.548 | 2.614 | 2.524 | 2.56 |
| 08/11/2016 | 2.582 | 2.6 | 2.526 | 2.6 |
| 08/12/2016 | 2.588 | 2.614 | 2.542 | 2.564 |
| 08/16/2016 | 2.55 | 2.588 | 2.504 | 2.51 |
| 08/17/2016 | 2.51 | 2.51 | 2.432 | 2.44 |
| 08/18/2016 | 2.464 | 2.478 | 2.412 | 2.47 |
| 08/19/2016 | 2.44 | 2.47 | 2.346 | 2.354 |
| 08/22/2016 | 2.35 | 2.432 | 2.33 | 2.356 |
| 08/23/2016 | 2.362 | 2.444 | 2.358 | 2.444 |
| 08/24/2016 | 2.43 | 2.46 | 2.394 | 2.418 |
| 08/25/2016 | 2.424 | 2.424 | 2.354 | 2.366 |
| 08/26/2016 | 2.368 | 2.394 | 2.316 | 2.394 |
| 08/29/2016 | 2.358 | 2.404 | 2.33 | 2.348 |
| 08/30/2016 | 2.352 | 2.428 | 2.352 | 2.424 |
| 08/31/2016 | 2.424 | 2.548 | 2.402 | 2.494 |
| 09/01/2016 | 2.512 | 2.576 | 2.454 | 2.482 |
| 09/02/2016 | 2.502 | 2.522 | 2.422 | 2.518 |
| 09/05/2016 | 2.522 | 2.576 | 2.502 | 2.544 |
| 09/06/2016 | 2.544 | 2.594 | 2.544 | 2.58 |
| 09/07/2016 | 2.58 | 2.618 | 2.516 | 2.612 |
| 09/08/2016 | 2.62 | 2.656 | 2.562 | 2.63 |
| 09/09/2016 | 2.644 | 2.706 | 2.6 | 2.634 |
| 09/12/2016 | 2.604 | 2.61 | 2.506 | 2.528 |
| 09/13/2016 | 2.568 | 2.57 | 2.458 | 2.458 |
| 09/14/2016 | 2.484 | 2.544 | 2.476 | 2.488 |
| 09/15/2016 | 2.472 | 2.528 | 2.45 | 2.51 |
| 09/16/2016 | 2.478 | 2.51 | 2.368 | 2.406 |
| 09/19/2016 | 2.41 | 2.498 | 2.41 | 2.498 |
| 09/20/2016 | 2.486 | 2.508 | 2.394 | 2.396 |
| 09/21/2016 | 2.43 | 2.464 | 2.4 | 2.418 |
| 09/22/2016 | 2.434 | 2.46 | 2.38 | 2.386 |
| 09/23/2016 | 2.37 | 2.388 | 2.336 | 2.374 |
| 09/26/2016 | 2.35 | 2.358 | 2.258 | 2.308 |
| 09/27/2016 | 2.34 | 2.34 | 2.212 | 2.26 |
| 09/28/2016 | 2.262 | 2.36 | 2.258 | 2.33 |
| 09/29/2016 | 2.35 | 2.366 | 2.264 | 2.274 |
| 09/30/2016 | 2.216 | 2.28 | 2.158 | 2.272 |
| 10/03/2016 | 2.264 | 2.3 | 2.22 | 2.262 |
| 10/04/2016 | 2.262 | 2.314 | 2.256 | 2.308 |
| 10/05/2016 | 2.292 | 2.394 | 2.262 | 2.39 |
| 10/06/2016 | 2.384 | 2.42 | 2.34 | 2.402 |
| 10/07/2016 | 2.412 | 2.438 | 2.374 | 2.426 |
| 10/10/2016 | 2.43 | 2.468 | 2.352 | 2.466 |
| 10/11/2016 | 2.448 | 2.498 | 2.44 | 2.446 |
| 10/12/2016 | 2.444 | 2.484 | 2.432 | 2.476 |
| 10/13/2016 | 2.454 | 2.456 | 2.36 | 2.374 |
| 10/14/2016 | 2.354 | 2.504 | 2.354 | 2.504 |
| 10/17/2016 | 2.484 | 2.574 | 2.466 | 2.548 |
| 10/18/2016 | 2.564 | 2.64 | 2.56 | 2.64 |
| 10/19/2016 | 2.622 | 2.714 | 2.604 | 2.696 |
| 10/20/2016 | 2.7 | 2.718 | 2.668 | 2.708 |
| 10/21/2016 | 2.73 | 2.73 | 2.658 | 2.68 |
| 10/24/2016 | 2.69 | 2.746 | 2.664 | 2.738 |
| 10/25/2016 | 2.714 | 2.782 | 2.714 | 2.768 |
| 10/26/2016 | 2.778 | 2.886 | 2.768 | 2.848 |
| 10/27/2016 | 2.862 | 2.898 | 2.816 | 2.89 |
| 10/28/2016 | 2.888 | 2.892 | 2.79 | 2.826 |
| 10/31/2016 | 2.826 | 2.83 | 2.76 | 2.786 |
| 11/01/2016 | 2.796 | 2.816 | 2.758 | 2.778 |
| 11/02/2016 | 2.742 | 2.742 | 2.66 | 2.66 |
| 11/03/2016 | 2.66 | 2.734 | 2.648 | 2.684 |
| 11/04/2016 | 2.656 | 2.656 | 2.564 | 2.608 |
| 11/07/2016 | 2.65 | 2.714 | 2.65 | 2.68 |
| 11/08/2016 | 2.704 | 2.71 | 2.63 | 2.708 |
| 11/09/2016 | 2.534 | 2.698 | 2.532 | 2.696 |
| 11/10/2016 | 2.72 | 2.838 | 2.668 | 2.728 |
| 11/11/2016 | 2.678 | 2.944 | 2.678 | 2.93 |
| 11/14/2016 | 2.95 | 3.046 | 2.94 | 2.994 |
| 11/15/2016 | 3 | 3 | 2.872 | 2.948 |
| 11/16/2016 | 2.976 | 3.034 | 2.89 | 2.938 |
| 11/17/2016 | 2.926 | 2.95 | 2.844 | 2.898 |
| 11/18/2016 | 2.906 | 2.918 | 2.786 | 2.832 |
| 11/21/2016 | 2.82 | 2.83 | 2.744 | 2.784 |
| 11/22/2016 | 2.78 | 2.904 | 2.776 | 2.876 |
| 11/23/2016 | 2.9 | 2.902 | 2.756 | 2.802 |
| 11/24/2016 | 2.836 | 2.858 | 2.724 | 2.76 |
| 11/25/2016 | 2.76 | 2.8 | 2.74 | 2.76 |
| 11/28/2016 | 2.73 | 2.792 | 2.672 | 2.724 |
| 11/29/2016 | 2.746 | 2.844 | 2.71 | 2.838 |
| 11/30/2016 | 2.85 | 2.922 | 2.83 | 2.916 |
| 12/01/2016 | 2.876 | 2.958 | 2.852 | 2.946 |
| 12/02/2016 | 2.938 | 2.944 | 2.852 | 2.89 |
| 12/05/2016 | 2.806 | 2.946 | 2.786 | 2.872 |
| 12/06/2016 | 2.88 | 3.042 | 2.88 | 3.042 |
| 12/07/2016 | 3.05 | 3.178 | 3.048 | 3.178 |
| 12/08/2016 | 3.182 | 3.286 | 3.146 | 3.276 |
| 12/09/2016 | 3.3 | 3.3 | 3.186 | 3.262 |
| 12/12/2016 | 3.272 | 3.324 | 3.212 | 3.236 |
| 12/13/2016 | 3.22 | 3.316 | 3.21 | 3.294 |
| 12/14/2016 | 3.276 | 3.346 | 3.258 | 3.282 |
| 12/15/2016 | 3.32 | 3.386 | 3.302 | 3.378 |
| 12/16/2016 | 3.396 | 3.402 | 3.32 | 3.358 |
| 12/19/2016 | 3.394 | 3.42 | 3.36 | 3.38 |
| 12/20/2016 | 3.38 | 3.414 | 3.362 | 3.406 |
| 12/21/2016 | 3.39 | 3.404 | 3.342 | 3.358 |
| 12/22/2016 | 3.36 | 3.476 | 3.36 | 3.44 |
| 12/23/2016 | 3.454 | 3.48 | 3.42 | 3.44 |
| 12/27/2016 | 3.426 | 3.462 | 3.418 | 3.438 |
| 12/28/2016 | 3.434 | 3.456 | 3.36 | 3.37 |
| 12/29/2016 | 3.364 | 3.388 | 3.352 | 3.354 |
| 12/30/2016 | 3.352 | 3.45 | 3.332 | 3.424 |