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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.7872
CLOSE 3.7852
Low
LOW 3.222
High
HIGH 4.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 3.384 | 3.502 | 3.364 | 3.502 |
| 01/03/2017 | 3.512 | 3.576 | 3.512 | 3.56 |
| 01/04/2017 | 3.57 | 3.606 | 3.538 | 3.55 |
| 01/05/2017 | 3.55 | 3.61 | 3.544 | 3.564 |
| 01/06/2017 | 3.596 | 3.596 | 3.522 | 3.57 |
| 01/09/2017 | 3.59 | 3.618 | 3.446 | 3.474 |
| 01/10/2017 | 3.5 | 3.534 | 3.41 | 3.534 |
| 01/11/2017 | 3.538 | 3.586 | 3.484 | 3.572 |
| 01/12/2017 | 3.57 | 3.57 | 3.484 | 3.496 |
| 01/13/2017 | 3.506 | 3.566 | 3.506 | 3.554 |
| 01/16/2017 | 3.53 | 3.53 | 3.472 | 3.486 |
| 01/17/2017 | 3.452 | 3.496 | 3.432 | 3.444 |
| 01/18/2017 | 3.446 | 3.5 | 3.402 | 3.5 |
| 01/19/2017 | 3.502 | 3.586 | 3.472 | 3.576 |
| 01/20/2017 | 3.59 | 3.618 | 3.52 | 3.52 |
| 01/23/2017 | 3.5 | 3.594 | 3.478 | 3.576 |
| 01/24/2017 | 3.598 | 3.69 | 3.57 | 3.682 |
| 01/25/2017 | 3.7 | 3.748 | 3.68 | 3.69 |
| 01/26/2017 | 3.69 | 3.748 | 3.616 | 3.626 |
| 01/27/2017 | 3.65 | 3.664 | 3.594 | 3.628 |
| 01/30/2017 | 3.606 | 3.642 | 3.414 | 3.422 |
| 01/31/2017 | 3.434 | 3.524 | 3.394 | 3.416 |
| 02/01/2017 | 3.454 | 3.496 | 3.406 | 3.478 |
| 02/02/2017 | 3.484 | 3.524 | 3.45 | 3.486 |
| 02/03/2017 | 3.48 | 3.552 | 3.456 | 3.552 |
| 02/06/2017 | 3.56 | 3.56 | 3.376 | 3.376 |
| 02/07/2017 | 3.37 | 3.394 | 3.342 | 3.344 |
| 02/08/2017 | 3.338 | 3.388 | 3.222 | 3.312 |
| 02/09/2017 | 3.352 | 3.352 | 3.246 | 3.324 |
| 02/10/2017 | 3.35 | 3.362 | 3.242 | 3.28 |
| 02/13/2017 | 3.314 | 3.478 | 3.314 | 3.476 |
| 02/14/2017 | 3.478 | 3.6 | 3.422 | 3.6 |
| 02/15/2017 | 3.6 | 3.64 | 3.494 | 3.5 |
| 02/16/2017 | 3.49 | 3.548 | 3.466 | 3.526 |
| 02/17/2017 | 3.546 | 3.594 | 3.486 | 3.54 |
| 02/20/2017 | 3.56 | 3.574 | 3.506 | 3.542 |
| 02/21/2017 | 3.554 | 3.6 | 3.508 | 3.58 |
| 02/22/2017 | 3.6 | 3.624 | 3.524 | 3.568 |
| 02/23/2017 | 3.598 | 3.618 | 3.54 | 3.544 |
| 02/24/2017 | 3.56 | 3.58 | 3.456 | 3.456 |
| 02/27/2017 | 3.49 | 3.59 | 3.458 | 3.588 |
| 02/28/2017 | 3.59 | 3.63 | 3.574 | 3.586 |
| 03/01/2017 | 3.6 | 3.716 | 3.59 | 3.7 |
| 03/02/2017 | 3.702 | 3.764 | 3.664 | 3.682 |
| 03/03/2017 | 3.684 | 3.81 | 3.672 | 3.77 |
| 03/06/2017 | 3.81 | 3.81 | 3.742 | 3.756 |
| 03/07/2017 | 3.794 | 3.794 | 3.734 | 3.75 |
| 03/08/2017 | 3.73 | 3.826 | 3.73 | 3.818 |
| 03/09/2017 | 3.828 | 3.856 | 3.792 | 3.808 |
| 03/10/2017 | 3.81 | 3.832 | 3.762 | 3.784 |
| 03/13/2017 | 3.766 | 3.786 | 3.726 | 3.728 |
| 03/14/2017 | 3.748 | 3.748 | 3.67 | 3.67 |
| 03/15/2017 | 3.682 | 3.8 | 3.67 | 3.8 |
| 03/16/2017 | 3.85 | 3.878 | 3.832 | 3.878 |
| 03/17/2017 | 3.88 | 3.912 | 3.85 | 3.852 |
| 03/20/2017 | 3.86 | 3.992 | 3.846 | 3.948 |
| 03/21/2017 | 3.95 | 3.972 | 3.864 | 3.882 |
| 03/22/2017 | 3.838 | 3.91 | 3.784 | 3.904 |
| 03/23/2017 | 3.91 | 3.92 | 3.84 | 3.9 |
| 03/24/2017 | 3.876 | 3.9 | 3.842 | 3.86 |
| 03/27/2017 | 3.842 | 3.842 | 3.772 | 3.83 |
| 03/28/2017 | 3.846 | 3.896 | 3.834 | 3.896 |
| 03/29/2017 | 3.91 | 3.948 | 3.88 | 3.9 |
| 03/30/2017 | 3.89 | 3.906 | 3.834 | 3.896 |
| 03/31/2017 | 3.886 | 3.886 | 3.84 | 3.876 |
| 04/03/2017 | 3.886 | 3.888 | 3.816 | 3.816 |
| 04/04/2017 | 3.816 | 3.89 | 3.784 | 3.89 |
| 04/05/2017 | 3.89 | 3.9 | 3.842 | 3.846 |
| 04/06/2017 | 3.83 | 3.858 | 3.764 | 3.85 |
| 04/07/2017 | 3.804 | 3.84 | 3.78 | 3.812 |
| 04/10/2017 | 3.85 | 3.85 | 3.792 | 3.816 |
| 04/11/2017 | 3.79 | 3.856 | 3.76 | 3.786 |
| 04/12/2017 | 3.814 | 3.838 | 3.702 | 3.702 |
| 04/13/2017 | 3.7 | 3.71 | 3.63 | 3.676 |
| 04/18/2017 | 3.688 | 3.708 | 3.58 | 3.586 |
| 04/19/2017 | 3.608 | 3.698 | 3.608 | 3.692 |
| 04/20/2017 | 3.676 | 3.744 | 3.672 | 3.734 |
| 04/21/2017 | 3.738 | 3.762 | 3.702 | 3.73 |
| 04/24/2017 | 3.85 | 3.93 | 3.85 | 3.93 |
| 04/25/2017 | 3.94 | 4 | 3.926 | 4 |
| 04/26/2017 | 3.968 | 4.01 | 3.946 | 3.996 |
| 04/27/2017 | 3.954 | 4.016 | 3.95 | 3.992 |
| 04/28/2017 | 3.992 | 4.14 | 3.992 | 4.092 |
| 05/02/2017 | 4.094 | 4.156 | 4.092 | 4.122 |
| 05/03/2017 | 4.136 | 4.15 | 4.058 | 4.15 |
| 05/04/2017 | 4.156 | 4.244 | 4.136 | 4.244 |
| 05/05/2017 | 4.248 | 4.29 | 4.202 | 4.264 |
| 05/08/2017 | 4.27 | 4.346 | 4.22 | 4.312 |
| 05/09/2017 | 4.328 | 4.38 | 4.3 | 4.324 |
| 05/10/2017 | 4.306 | 4.34 | 4.216 | 4.228 |
| 05/11/2017 | 4.228 | 4.35 | 4.112 | 4.112 |
| 05/12/2017 | 4.15 | 4.22 | 4.116 | 4.22 |
| 05/15/2017 | 4.212 | 4.23 | 4.166 | 4.178 |
| 05/16/2017 | 4.178 | 4.194 | 4.114 | 4.13 |
| 05/17/2017 | 4.1 | 4.13 | 3.944 | 3.994 |
| 05/18/2017 | 3.966 | 3.998 | 3.866 | 3.978 |
| 05/19/2017 | 3.99 | 4.016 | 3.94 | 4.016 |
| 05/22/2017 | 3.93 | 3.948 | 3.866 | 3.948 |
| 05/23/2017 | 3.934 | 3.986 | 3.868 | 3.888 |
| 05/24/2017 | 3.89 | 4.006 | 3.874 | 3.988 |
| 05/25/2017 | 4 | 4 | 3.926 | 3.97 |
| 05/26/2017 | 3.942 | 3.984 | 3.878 | 3.898 |
| 05/29/2017 | 3.87 | 3.91 | 3.726 | 3.74 |
| 05/30/2017 | 3.738 | 3.804 | 3.7 | 3.748 |
| 05/31/2017 | 3.756 | 3.782 | 3.67 | 3.708 |
| 06/01/2017 | 3.706 | 3.752 | 3.702 | 3.734 |
| 06/02/2017 | 3.736 | 3.79 | 3.684 | 3.684 |
| 06/05/2017 | 3.672 | 3.684 | 3.624 | 3.624 |
| 06/06/2017 | 3.602 | 3.614 | 3.548 | 3.608 |
| 06/07/2017 | 3.6 | 3.648 | 3.55 | 3.562 |
| 06/08/2017 | 3.556 | 3.646 | 3.556 | 3.616 |
| 06/09/2017 | 3.63 | 3.658 | 3.592 | 3.618 |
| 06/12/2017 | 3.624 | 3.684 | 3.61 | 3.654 |
| 06/13/2017 | 3.66 | 3.756 | 3.656 | 3.74 |
| 06/14/2017 | 3.754 | 3.782 | 3.692 | 3.692 |
| 06/15/2017 | 3.704 | 3.706 | 3.576 | 3.612 |
| 06/16/2017 | 3.652 | 3.652 | 3.562 | 3.58 |
| 06/19/2017 | 3.592 | 3.638 | 3.592 | 3.63 |
| 06/20/2017 | 3.644 | 3.652 | 3.602 | 3.61 |
| 06/21/2017 | 3.6 | 3.658 | 3.534 | 3.658 |
| 06/22/2017 | 3.664 | 3.664 | 3.584 | 3.64 |
| 06/23/2017 | 3.614 | 3.652 | 3.584 | 3.64 |
| 06/26/2017 | 3.658 | 3.736 | 3.644 | 3.716 |
| 06/27/2017 | 3.708 | 3.73 | 3.672 | 3.688 |
| 06/28/2017 | 3.654 | 3.782 | 3.648 | 3.78 |
| 06/29/2017 | 3.79 | 3.82 | 3.722 | 3.74 |
| 06/30/2017 | 3.778 | 3.938 | 3.768 | 3.84 |
| 07/03/2017 | 3.868 | 4.05 | 3.846 | 4.044 |
| 07/04/2017 | 4.05 | 4.064 | 3.992 | 4.026 |
| 07/05/2017 | 4.026 | 4.034 | 3.966 | 3.966 |
| 07/06/2017 | 4 | 4 | 3.93 | 4 |
| 07/07/2017 | 4 | 4.008 | 3.95 | 4.008 |
| 07/10/2017 | 4.012 | 4.03 | 3.956 | 4.002 |
| 07/11/2017 | 4.01 | 4.056 | 3.994 | 4.006 |
| 07/12/2017 | 4.02 | 4.054 | 4.002 | 4.02 |
| 07/13/2017 | 4 | 4.038 | 3.996 | 4.034 |
| 07/14/2017 | 4.05 | 4.05 | 3.958 | 3.958 |
| 07/17/2017 | 3.96 | 3.99 | 3.94 | 3.958 |
| 07/18/2017 | 3.952 | 3.964 | 3.884 | 3.9 |
| 07/19/2017 | 3.9 | 3.916 | 3.856 | 3.888 |
| 07/20/2017 | 3.894 | 3.932 | 3.86 | 3.866 |
| 07/21/2017 | 3.868 | 3.876 | 3.834 | 3.874 |
| 07/24/2017 | 3.89 | 3.936 | 3.86 | 3.936 |
| 07/25/2017 | 3.94 | 3.988 | 3.912 | 3.968 |
| 07/26/2017 | 3.974 | 3.99 | 3.952 | 3.986 |
| 07/27/2017 | 3.99 | 4.01 | 3.954 | 3.97 |
| 07/28/2017 | 3.954 | 3.97 | 3.896 | 3.912 |
| 07/31/2017 | 3.898 | 3.966 | 3.898 | 3.96 |
| 08/01/2017 | 3.952 | 3.966 | 3.904 | 3.914 |
| 08/02/2017 | 3.922 | 3.954 | 3.91 | 3.952 |
| 08/03/2017 | 3.936 | 3.97 | 3.918 | 3.968 |
| 08/04/2017 | 3.978 | 4.082 | 3.974 | 4.06 |
| 08/07/2017 | 4.06 | 4.08 | 4.034 | 4.07 |
| 08/08/2017 | 4.046 | 4.09 | 4.018 | 4.018 |
| 08/09/2017 | 4.014 | 4.02 | 3.914 | 3.978 |
| 08/10/2017 | 3.956 | 3.976 | 3.902 | 3.902 |
| 08/11/2017 | 3.9 | 3.9 | 3.796 | 3.816 |
| 08/14/2017 | 3.85 | 3.886 | 3.834 | 3.84 |
| 08/16/2017 | 3.842 | 3.87 | 3.842 | 3.85 |
| 08/17/2017 | 3.842 | 3.878 | 3.81 | 3.81 |
| 08/18/2017 | 3.762 | 3.79 | 3.724 | 3.768 |
| 08/21/2017 | 3.75 | 3.8 | 3.736 | 3.752 |
| 08/22/2017 | 3.77 | 3.78 | 3.71 | 3.71 |
| 08/23/2017 | 3.72 | 3.728 | 3.696 | 3.71 |
| 08/24/2017 | 3.726 | 3.73 | 3.69 | 3.704 |
| 08/25/2017 | 3.7 | 3.722 | 3.676 | 3.696 |
| 08/28/2017 | 3.7 | 3.714 | 3.678 | 3.69 |
| 08/29/2017 | 3.66 | 3.666 | 3.584 | 3.6 |
| 08/30/2017 | 3.65 | 3.66 | 3.606 | 3.648 |
| 08/31/2017 | 3.672 | 3.68 | 3.63 | 3.632 |
| 09/01/2017 | 3.65 | 3.678 | 3.628 | 3.662 |
| 09/04/2017 | 3.656 | 3.666 | 3.626 | 3.63 |
| 09/05/2017 | 3.62 | 3.638 | 3.588 | 3.598 |
| 09/06/2017 | 3.57 | 3.614 | 3.552 | 3.582 |
| 09/07/2017 | 3.6 | 3.616 | 3.56 | 3.564 |
| 09/08/2017 | 3.558 | 3.56 | 3.5 | 3.52 |
| 09/11/2017 | 3.624 | 3.756 | 3.592 | 3.756 |
| 09/12/2017 | 3.79 | 3.798 | 3.72 | 3.788 |
| 09/13/2017 | 3.78 | 3.878 | 3.78 | 3.878 |
| 09/14/2017 | 3.874 | 3.878 | 3.814 | 3.864 |
| 09/15/2017 | 3.87 | 3.87 | 3.786 | 3.8 |
| 09/18/2017 | 3.812 | 3.832 | 3.79 | 3.814 |
| 09/19/2017 | 3.796 | 3.812 | 3.77 | 3.79 |
| 09/20/2017 | 3.79 | 3.796 | 3.754 | 3.762 |
| 09/21/2017 | 3.782 | 3.834 | 3.76 | 3.76 |
| 09/22/2017 | 3.74 | 3.782 | 3.738 | 3.778 |
| 09/25/2017 | 3.79 | 3.838 | 3.772 | 3.796 |
| 09/26/2017 | 3.796 | 3.824 | 3.758 | 3.816 |
| 09/27/2017 | 3.82 | 3.886 | 3.812 | 3.85 |
| 09/28/2017 | 3.866 | 3.916 | 3.852 | 3.872 |
| 09/29/2017 | 3.894 | 3.894 | 3.83 | 3.878 |
| 10/02/2017 | 3.89 | 3.912 | 3.856 | 3.912 |
| 10/03/2017 | 3.912 | 3.93 | 3.882 | 3.92 |
| 10/04/2017 | 3.906 | 3.912 | 3.81 | 3.812 |
| 10/05/2017 | 3.81 | 3.842 | 3.782 | 3.836 |
| 10/06/2017 | 3.85 | 3.928 | 3.832 | 3.892 |
| 10/09/2017 | 3.91 | 3.92 | 3.844 | 3.88 |
| 10/10/2017 | 3.864 | 3.88 | 3.786 | 3.802 |
| 10/11/2017 | 3.876 | 3.918 | 3.828 | 3.916 |
| 10/12/2017 | 3.92 | 3.954 | 3.842 | 3.848 |
| 10/13/2017 | 3.86 | 3.882 | 3.822 | 3.828 |
| 10/16/2017 | 3.828 | 3.856 | 3.81 | 3.856 |
| 10/17/2017 | 3.86 | 3.864 | 3.8 | 3.8 |
| 10/18/2017 | 3.81 | 3.814 | 3.768 | 3.8 |
| 10/19/2017 | 3.876 | 3.92 | 3.85 | 3.872 |
| 10/20/2017 | 3.892 | 3.916 | 3.878 | 3.912 |
| 10/23/2017 | 3.92 | 3.928 | 3.878 | 3.916 |
| 10/24/2017 | 3.916 | 3.94 | 3.9 | 3.93 |
| 10/25/2017 | 3.92 | 3.926 | 3.876 | 3.892 |
| 10/26/2017 | 3.88 | 3.98 | 3.852 | 3.962 |
| 10/27/2017 | 3.99 | 3.99 | 3.872 | 3.872 |
| 10/30/2017 | 3.87 | 3.92 | 3.862 | 3.894 |
| 10/31/2017 | 3.894 | 3.902 | 3.852 | 3.874 |
| 11/01/2017 | 3.896 | 3.912 | 3.866 | 3.88 |
| 11/02/2017 | 3.886 | 3.912 | 3.842 | 3.85 |
| 11/03/2017 | 3.86 | 3.9 | 3.83 | 3.848 |
| 11/06/2017 | 3.848 | 3.848 | 3.796 | 3.846 |
| 11/07/2017 | 3.844 | 3.872 | 3.828 | 3.828 |
| 11/08/2017 | 3.834 | 3.838 | 3.71 | 3.728 |
| 11/09/2017 | 3.718 | 3.79 | 3.678 | 3.702 |
| 11/10/2017 | 3.736 | 3.77 | 3.69 | 3.702 |
| 11/13/2017 | 3.7 | 3.706 | 3.612 | 3.628 |
| 11/14/2017 | 3.614 | 3.662 | 3.606 | 3.654 |
| 11/15/2017 | 3.64 | 3.714 | 3.588 | 3.712 |
| 11/16/2017 | 3.72 | 3.73 | 3.664 | 3.69 |
| 11/17/2017 | 3.7 | 3.758 | 3.682 | 3.734 |
| 11/20/2017 | 3.742 | 3.778 | 3.704 | 3.778 |
| 11/21/2017 | 3.768 | 3.794 | 3.73 | 3.732 |
| 11/22/2017 | 3.722 | 3.756 | 3.712 | 3.714 |
| 11/23/2017 | 3.712 | 3.738 | 3.694 | 3.728 |
| 11/24/2017 | 3.72 | 3.792 | 3.71 | 3.772 |
| 11/27/2017 | 3.75 | 3.796 | 3.728 | 3.728 |
| 11/28/2017 | 3.75 | 3.762 | 3.732 | 3.762 |
| 11/29/2017 | 3.772 | 3.814 | 3.758 | 3.776 |
| 11/30/2017 | 3.77 | 3.88 | 3.77 | 3.852 |
| 12/01/2017 | 3.862 | 3.862 | 3.748 | 3.748 |
| 12/04/2017 | 3.796 | 3.832 | 3.774 | 3.832 |
| 12/05/2017 | 3.844 | 3.87 | 3.832 | 3.838 |
| 12/06/2017 | 3.82 | 3.832 | 3.772 | 3.788 |
| 12/07/2017 | 3.782 | 3.802 | 3.772 | 3.786 |
| 12/08/2017 | 3.794 | 3.844 | 3.792 | 3.806 |
| 12/11/2017 | 3.83 | 3.844 | 3.806 | 3.834 |
| 12/12/2017 | 3.826 | 3.856 | 3.808 | 3.85 |
| 12/13/2017 | 3.862 | 3.914 | 3.822 | 3.822 |
| 12/14/2017 | 3.822 | 3.874 | 3.814 | 3.836 |
| 12/15/2017 | 3.812 | 3.866 | 3.784 | 3.822 |
| 12/18/2017 | 3.822 | 3.916 | 3.81 | 3.916 |
| 12/19/2017 | 3.914 | 3.934 | 3.862 | 3.862 |
| 12/20/2017 | 3.882 | 3.904 | 3.85 | 3.868 |
| 12/21/2017 | 3.866 | 3.93 | 3.85 | 3.9 |
| 12/22/2017 | 3.888 | 3.9 | 3.856 | 3.886 |
| 12/27/2017 | 3.882 | 3.938 | 3.878 | 3.938 |
| 12/28/2017 | 3.93 | 3.962 | 3.918 | 3.932 |
| 12/29/2017 | 3.92 | 3.948 | 3.908 | 3.91 |