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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8305
CLOSE 3.8285
Low
LOW 3.226
High
HIGH 4.539
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 3.908 | 4.038 | 3.87 | 4.038 |
| 01/03/2018 | 4.05 | 4.05 | 3.958 | 4.002 |
| 01/04/2018 | 4.004 | 4.092 | 4.004 | 4.08 |
| 01/05/2018 | 4.066 | 4.096 | 4.052 | 4.086 |
| 01/08/2018 | 4.09 | 4.126 | 4.05 | 4.116 |
| 01/09/2018 | 4.124 | 4.198 | 4.1 | 4.19 |
| 01/10/2018 | 4.17 | 4.298 | 4.168 | 4.278 |
| 01/11/2018 | 4.28 | 4.348 | 4.266 | 4.336 |
| 01/12/2018 | 4.35 | 4.358 | 4.286 | 4.3 |
| 01/15/2018 | 4.3 | 4.34 | 4.274 | 4.326 |
| 01/16/2018 | 4.33 | 4.394 | 4.32 | 4.35 |
| 01/17/2018 | 4.35 | 4.394 | 4.336 | 4.338 |
| 01/18/2018 | 4.342 | 4.378 | 4.312 | 4.35 |
| 01/19/2018 | 4.35 | 4.416 | 4.334 | 4.35 |
| 01/22/2018 | 4.326 | 4.352 | 4.306 | 4.352 |
| 01/23/2018 | 4.362 | 4.39 | 4.32 | 4.34 |
| 01/24/2018 | 4.34 | 4.378 | 4.312 | 4.334 |
| 01/25/2018 | 4.32 | 4.458 | 4.32 | 4.458 |
| 01/26/2018 | 4.438 | 4.488 | 4.432 | 4.488 |
| 01/29/2018 | 4.5 | 4.525 | 4.481 | 4.504 |
| 01/30/2018 | 4.45 | 4.506 | 4.443 | 4.453 |
| 01/31/2018 | 4.441 | 4.466 | 4.376 | 4.441 |
| 02/01/2018 | 4.402 | 4.438 | 4.331 | 4.359 |
| 02/02/2018 | 4.352 | 4.352 | 4.263 | 4.343 |
| 02/05/2018 | 4.3 | 4.363 | 4.286 | 4.339 |
| 02/06/2018 | 4.21 | 4.255 | 4.141 | 4.189 |
| 02/07/2018 | 4.219 | 4.275 | 4.139 | 4.273 |
| 02/08/2018 | 4.204 | 4.285 | 4.134 | 4.148 |
| 02/09/2018 | 4.1 | 4.242 | 4.076 | 4.192 |
| 02/12/2018 | 4.229 | 4.255 | 4.131 | 4.131 |
| 02/13/2018 | 4.132 | 4.164 | 4.053 | 4.065 |
| 02/14/2018 | 4.094 | 4.11 | 4.033 | 4.091 |
| 02/15/2018 | 4.1 | 4.19 | 4.094 | 4.173 |
| 02/16/2018 | 4.201 | 4.204 | 4.126 | 4.147 |
| 02/19/2018 | 4.141 | 4.167 | 4.12 | 4.133 |
| 02/20/2018 | 4.141 | 4.194 | 4.128 | 4.164 |
| 02/21/2018 | 4.164 | 4.19 | 4.106 | 4.178 |
| 02/22/2018 | 4.15 | 4.168 | 4.008 | 4.034 |
| 02/23/2018 | 4.05 | 4.085 | 4.02 | 4.085 |
| 02/26/2018 | 4.11 | 4.12 | 4.075 | 4.085 |
| 02/27/2018 | 4.112 | 4.13 | 4.069 | 4.069 |
| 02/28/2018 | 4.079 | 4.142 | 4.071 | 4.112 |
| 03/01/2018 | 4.089 | 4.096 | 4.041 | 4.066 |
| 03/02/2018 | 4.048 | 4.055 | 3.922 | 3.929 |
| 03/05/2018 | 3.838 | 3.93 | 3.81 | 3.878 |
| 03/06/2018 | 3.881 | 3.971 | 3.881 | 3.943 |
| 03/07/2018 | 3.93 | 3.978 | 3.907 | 3.972 |
| 03/08/2018 | 3.952 | 4.05 | 3.947 | 4.047 |
| 03/09/2018 | 4.049 | 4.063 | 4.003 | 4.01 |
| 03/12/2018 | 4.045 | 4.045 | 3.979 | 3.982 |
| 03/13/2018 | 4.093 | 4.16 | 4.063 | 4.097 |
| 03/14/2018 | 4.103 | 4.138 | 3.993 | 3.996 |
| 03/15/2018 | 4.033 | 4.045 | 3.968 | 4.034 |
| 03/16/2018 | 4.018 | 4.083 | 4.008 | 4.047 |
| 03/19/2018 | 4.053 | 4.081 | 4.015 | 4.03 |
| 03/20/2018 | 4.025 | 4.054 | 4.006 | 4.053 |
| 03/21/2018 | 4.062 | 4.063 | 3.992 | 4.01 |
| 03/22/2018 | 3.996 | 4.03 | 3.936 | 3.972 |
| 03/23/2018 | 3.964 | 4.004 | 3.902 | 4 |
| 03/26/2018 | 4.01 | 4.01 | 3.924 | 3.933 |
| 03/27/2018 | 3.981 | 4.006 | 3.958 | 3.973 |
| 03/28/2018 | 3.953 | 3.971 | 3.885 | 3.957 |
| 03/29/2018 | 3.949 | 4.012 | 3.949 | 3.978 |
| 04/03/2018 | 3.961 | 4.017 | 3.937 | 4.011 |
| 04/04/2018 | 3.986 | 4.006 | 3.931 | 3.992 |
| 04/05/2018 | 4.02 | 4.054 | 4.017 | 4.05 |
| 04/06/2018 | 4.05 | 4.066 | 4.018 | 4.029 |
| 04/09/2018 | 4.043 | 4.104 | 4.035 | 4.074 |
| 04/10/2018 | 4.11 | 4.114 | 4.06 | 4.084 |
| 04/11/2018 | 4.097 | 4.17 | 4.093 | 4.139 |
| 04/12/2018 | 4.119 | 4.28 | 4.115 | 4.252 |
| 04/13/2018 | 4.252 | 4.296 | 4.227 | 4.245 |
| 04/16/2018 | 4.247 | 4.312 | 4.247 | 4.295 |
| 04/17/2018 | 4.311 | 4.317 | 4.252 | 4.291 |
| 04/18/2018 | 4.289 | 4.32 | 4.274 | 4.3 |
| 04/19/2018 | 4.29 | 4.319 | 4.272 | 4.296 |
| 04/20/2018 | 4.299 | 4.379 | 4.286 | 4.35 |
| 04/23/2018 | 4.345 | 4.376 | 4.327 | 4.37 |
| 04/24/2018 | 4.373 | 4.411 | 4.341 | 4.409 |
| 04/25/2018 | 4.38 | 4.406 | 4.335 | 4.361 |
| 04/26/2018 | 4.377 | 4.387 | 4.342 | 4.381 |
| 04/27/2018 | 4.376 | 4.426 | 4.376 | 4.416 |
| 04/30/2018 | 4.434 | 4.49 | 4.41 | 4.45 |
| 05/02/2018 | 4.45 | 4.522 | 4.44 | 4.489 |
| 05/03/2018 | 4.461 | 4.516 | 4.444 | 4.462 |
| 05/04/2018 | 4.447 | 4.512 | 4.447 | 4.512 |
| 05/07/2018 | 4.516 | 4.539 | 4.495 | 4.518 |
| 05/08/2018 | 4.518 | 4.519 | 4.333 | 4.368 |
| 05/09/2018 | 4.389 | 4.453 | 4.378 | 4.394 |
| 05/10/2018 | 4.42 | 4.454 | 4.321 | 4.321 |
| 05/11/2018 | 4.356 | 4.377 | 4.294 | 4.341 |
| 05/14/2018 | 4.345 | 4.38 | 4.296 | 4.38 |
| 05/15/2018 | 4.358 | 4.398 | 4.29 | 4.383 |
| 05/16/2018 | 4.394 | 4.394 | 4.238 | 4.24 |
| 05/17/2018 | 4.263 | 4.339 | 4.236 | 4.306 |
| 05/18/2018 | 4.339 | 4.339 | 4.187 | 4.203 |
| 05/21/2018 | 4.043 | 4.119 | 4.001 | 4.036 |
| 05/22/2018 | 4.05 | 4.08 | 4.005 | 4.019 |
| 05/23/2018 | 4.003 | 4.009 | 3.879 | 3.937 |
| 05/24/2018 | 3.942 | 3.98 | 3.86 | 3.894 |
| 05/25/2018 | 3.901 | 3.948 | 3.84 | 3.86 |
| 05/28/2018 | 3.91 | 3.955 | 3.8 | 3.843 |
| 05/29/2018 | 3.79 | 3.815 | 3.652 | 3.652 |
| 05/30/2018 | 3.72 | 3.755 | 3.64 | 3.737 |
| 05/31/2018 | 3.748 | 3.796 | 3.619 | 3.643 |
| 06/01/2018 | 3.78 | 3.832 | 3.747 | 3.774 |
| 06/04/2018 | 3.79 | 3.81 | 3.694 | 3.695 |
| 06/05/2018 | 3.663 | 3.709 | 3.615 | 3.617 |
| 06/06/2018 | 3.606 | 3.651 | 3.521 | 3.598 |
| 06/07/2018 | 3.634 | 3.679 | 3.61 | 3.614 |
| 06/08/2018 | 3.574 | 3.597 | 3.492 | 3.492 |
| 06/11/2018 | 3.52 | 3.638 | 3.52 | 3.637 |
| 06/12/2018 | 3.639 | 3.654 | 3.561 | 3.608 |
| 06/13/2018 | 3.62 | 3.658 | 3.6 | 3.62 |
| 06/14/2018 | 3.605 | 3.642 | 3.565 | 3.627 |
| 06/15/2018 | 3.621 | 3.627 | 3.53 | 3.557 |
| 06/18/2018 | 3.559 | 3.619 | 3.552 | 3.572 |
| 06/19/2018 | 3.54 | 3.622 | 3.484 | 3.594 |
| 06/20/2018 | 3.603 | 3.63 | 3.568 | 3.568 |
| 06/21/2018 | 3.59 | 3.594 | 3.473 | 3.484 |
| 06/22/2018 | 3.496 | 3.575 | 3.456 | 3.545 |
| 06/25/2018 | 3.507 | 3.509 | 3.327 | 3.327 |
| 06/26/2018 | 3.35 | 3.407 | 3.243 | 3.328 |
| 06/27/2018 | 3.301 | 3.334 | 3.226 | 3.32 |
| 06/28/2018 | 3.289 | 3.366 | 3.251 | 3.279 |
| 06/29/2018 | 3.312 | 3.386 | 3.29 | 3.309 |
| 07/02/2018 | 3.286 | 3.335 | 3.236 | 3.313 |
| 07/03/2018 | 3.315 | 3.425 | 3.258 | 3.382 |
| 07/04/2018 | 3.385 | 3.429 | 3.33 | 3.422 |
| 07/05/2018 | 3.422 | 3.475 | 3.385 | 3.397 |
| 07/06/2018 | 3.43 | 3.486 | 3.377 | 3.461 |
| 07/09/2018 | 3.47 | 3.497 | 3.411 | 3.424 |
| 07/10/2018 | 3.446 | 3.448 | 3.362 | 3.377 |
| 07/11/2018 | 3.36 | 3.367 | 3.319 | 3.344 |
| 07/12/2018 | 3.36 | 3.42 | 3.313 | 3.38 |
| 07/13/2018 | 3.4 | 3.431 | 3.363 | 3.405 |
| 07/16/2018 | 3.39 | 3.458 | 3.381 | 3.438 |
| 07/17/2018 | 3.431 | 3.475 | 3.414 | 3.465 |
| 07/18/2018 | 3.457 | 3.462 | 3.416 | 3.456 |
| 07/19/2018 | 3.44 | 3.496 | 3.402 | 3.429 |
| 07/20/2018 | 3.398 | 3.402 | 3.351 | 3.394 |
| 07/23/2018 | 3.4 | 3.42 | 3.362 | 3.38 |
| 07/24/2018 | 3.406 | 3.458 | 3.391 | 3.438 |
| 07/25/2018 | 3.42 | 3.49 | 3.414 | 3.417 |
| 07/26/2018 | 3.442 | 3.475 | 3.433 | 3.467 |
| 07/27/2018 | 3.463 | 3.54 | 3.455 | 3.525 |
| 07/30/2018 | 3.509 | 3.54 | 3.487 | 3.5 |
| 07/31/2018 | 3.488 | 3.586 | 3.488 | 3.558 |
| 08/01/2018 | 3.587 | 3.62 | 3.525 | 3.525 |
| 08/02/2018 | 3.525 | 3.525 | 3.379 | 3.379 |
| 08/03/2018 | 3.39 | 3.455 | 3.38 | 3.434 |
| 08/06/2018 | 3.423 | 3.441 | 3.389 | 3.406 |
| 08/07/2018 | 3.406 | 3.465 | 3.406 | 3.458 |
| 08/08/2018 | 3.465 | 3.474 | 3.421 | 3.427 |
| 08/09/2018 | 3.414 | 3.442 | 3.358 | 3.358 |
| 08/10/2018 | 3.384 | 3.473 | 3.35 | 3.35 |
| 08/13/2018 | 3.37 | 3.45 | 3.334 | 3.426 |
| 08/14/2018 | 3.439 | 3.569 | 3.439 | 3.564 |
| 08/16/2018 | 3.587 | 3.71 | 3.576 | 3.692 |
| 08/17/2018 | 3.658 | 3.719 | 3.587 | 3.61 |
| 08/20/2018 | 3.613 | 3.64 | 3.503 | 3.543 |
| 08/21/2018 | 3.52 | 3.642 | 3.52 | 3.626 |
| 08/22/2018 | 3.621 | 3.688 | 3.596 | 3.658 |
| 08/23/2018 | 3.669 | 3.686 | 3.632 | 3.642 |
| 08/24/2018 | 3.64 | 3.684 | 3.634 | 3.669 |
| 08/27/2018 | 3.678 | 3.69 | 3.634 | 3.681 |
| 08/28/2018 | 3.699 | 3.7 | 3.562 | 3.647 |
| 08/29/2018 | 3.671 | 3.671 | 3.581 | 3.624 |
| 08/30/2018 | 3.598 | 3.661 | 3.591 | 3.594 |
| 08/31/2018 | 3.614 | 3.614 | 3.548 | 3.555 |
| 09/03/2018 | 3.569 | 3.592 | 3.54 | 3.592 |
| 09/04/2018 | 3.601 | 3.694 | 3.601 | 3.678 |
| 09/05/2018 | 3.67 | 3.832 | 3.67 | 3.764 |
| 09/06/2018 | 3.762 | 3.792 | 3.729 | 3.742 |
| 09/07/2018 | 3.796 | 3.83 | 3.724 | 3.741 |
| 09/10/2018 | 3.738 | 3.844 | 3.735 | 3.831 |
| 09/11/2018 | 3.86 | 3.86 | 3.748 | 3.778 |
| 09/12/2018 | 3.786 | 3.797 | 3.704 | 3.78 |
| 09/13/2018 | 3.78 | 3.832 | 3.767 | 3.773 |
| 09/14/2018 | 3.806 | 3.824 | 3.757 | 3.815 |
| 09/17/2018 | 3.808 | 3.89 | 3.807 | 3.882 |
| 09/18/2018 | 3.873 | 3.916 | 3.847 | 3.906 |
| 09/19/2018 | 3.878 | 3.921 | 3.857 | 3.903 |
| 09/20/2018 | 3.914 | 3.969 | 3.909 | 3.913 |
| 09/21/2018 | 3.97 | 4.014 | 3.933 | 3.97 |
| 09/24/2018 | 3.931 | 4.014 | 3.918 | 3.95 |
| 09/25/2018 | 3.95 | 3.999 | 3.942 | 3.993 |
| 09/26/2018 | 3.993 | 4.022 | 3.966 | 4.02 |
| 09/27/2018 | 4.014 | 4.105 | 3.951 | 4.051 |
| 09/28/2018 | 3.93 | 3.996 | 3.777 | 3.836 |
| 10/01/2018 | 3.784 | 3.96 | 3.772 | 3.827 |
| 10/02/2018 | 3.814 | 3.814 | 3.709 | 3.73 |
| 10/03/2018 | 3.756 | 3.82 | 3.712 | 3.773 |
| 10/04/2018 | 3.762 | 3.852 | 3.762 | 3.844 |
| 10/05/2018 | 3.823 | 3.855 | 3.793 | 3.823 |
| 10/08/2018 | 3.8 | 3.8 | 3.665 | 3.671 |
| 10/09/2018 | 3.67 | 3.707 | 3.6 | 3.642 |
| 10/10/2018 | 3.61 | 3.756 | 3.604 | 3.687 |
| 10/11/2018 | 3.649 | 3.656 | 3.551 | 3.553 |
| 10/12/2018 | 3.567 | 3.602 | 3.543 | 3.554 |
| 10/15/2018 | 3.537 | 3.58 | 3.532 | 3.558 |
| 10/16/2018 | 3.543 | 3.588 | 3.505 | 3.571 |
| 10/17/2018 | 3.55 | 3.61 | 3.523 | 3.529 |
| 10/18/2018 | 3.503 | 3.567 | 3.501 | 3.516 |
| 10/19/2018 | 3.5 | 3.562 | 3.426 | 3.556 |
| 10/22/2018 | 3.615 | 3.628 | 3.496 | 3.505 |
| 10/23/2018 | 3.488 | 3.522 | 3.452 | 3.486 |
| 10/24/2018 | 3.498 | 3.526 | 3.387 | 3.391 |
| 10/25/2018 | 3.339 | 3.468 | 3.339 | 3.459 |
| 10/26/2018 | 3.455 | 3.46 | 3.369 | 3.43 |
| 10/29/2018 | 3.487 | 3.584 | 3.468 | 3.551 |
| 10/30/2018 | 3.547 | 3.581 | 3.5 | 3.514 |
| 10/31/2018 | 3.565 | 3.585 | 3.517 | 3.558 |
| 11/01/2018 | 3.553 | 3.659 | 3.539 | 3.581 |
| 11/02/2018 | 3.641 | 3.655 | 3.6 | 3.643 |
| 11/05/2018 | 3.65 | 3.655 | 3.624 | 3.625 |
| 11/06/2018 | 3.647 | 3.65 | 3.565 | 3.628 |
| 11/07/2018 | 3.65 | 3.687 | 3.595 | 3.627 |
| 11/08/2018 | 3.652 | 3.661 | 3.599 | 3.633 |
| 11/09/2018 | 3.68 | 3.715 | 3.63 | 3.653 |
| 11/12/2018 | 3.652 | 3.785 | 3.648 | 3.77 |
| 11/13/2018 | 3.79 | 3.83 | 3.725 | 3.798 |
| 11/14/2018 | 3.798 | 3.798 | 3.711 | 3.773 |
| 11/15/2018 | 3.79 | 3.812 | 3.629 | 3.663 |
| 11/16/2018 | 3.69 | 3.74 | 3.637 | 3.657 |
| 11/19/2018 | 3.63 | 3.724 | 3.63 | 3.699 |
| 11/20/2018 | 3.679 | 3.707 | 3.598 | 3.6 |
| 11/21/2018 | 3.613 | 3.645 | 3.521 | 3.563 |
| 11/22/2018 | 3.521 | 3.537 | 3.489 | 3.489 |
| 11/23/2018 | 3.49 | 3.519 | 3.416 | 3.455 |
| 11/26/2018 | 3.493 | 3.594 | 3.493 | 3.581 |
| 11/27/2018 | 3.57 | 3.678 | 3.55 | 3.61 |
| 11/28/2018 | 3.61 | 3.652 | 3.605 | 3.612 |
| 11/29/2018 | 3.637 | 3.687 | 3.585 | 3.599 |
| 11/30/2018 | 3.608 | 3.67 | 3.55 | 3.663 |
| 12/03/2018 | 3.711 | 3.735 | 3.688 | 3.701 |
| 12/04/2018 | 3.683 | 3.701 | 3.623 | 3.632 |
| 12/05/2018 | 3.613 | 3.627 | 3.564 | 3.611 |
| 12/06/2018 | 3.577 | 3.594 | 3.475 | 3.48 |
| 12/07/2018 | 3.524 | 3.638 | 3.524 | 3.62 |
| 12/10/2018 | 3.592 | 3.651 | 3.495 | 3.507 |
| 12/11/2018 | 3.525 | 3.556 | 3.474 | 3.482 |
| 12/12/2018 | 3.484 | 3.544 | 3.468 | 3.533 |
| 12/13/2018 | 3.562 | 3.597 | 3.526 | 3.577 |
| 12/14/2018 | 3.547 | 3.575 | 3.505 | 3.55 |
| 12/17/2018 | 3.546 | 3.552 | 3.424 | 3.438 |
| 12/18/2018 | 3.42 | 3.457 | 3.414 | 3.419 |
| 12/19/2018 | 3.434 | 3.511 | 3.434 | 3.48 |
| 12/20/2018 | 3.45 | 3.479 | 3.4 | 3.453 |
| 12/21/2018 | 3.436 | 3.442 | 3.369 | 3.377 |
| 12/27/2018 | 3.39 | 3.39 | 3.324 | 3.377 |
| 12/28/2018 | 3.405 | 3.549 | 3.4 | 3.518 |