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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5216
CLOSE 4.5263
Low
LOW 3.377
High
HIGH 5.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 3.501 | 3.514 | 3.377 | 3.46 |
| 01/03/2019 | 3.431 | 3.616 | 3.431 | 3.6 |
| 01/04/2019 | 3.62 | 3.695 | 3.613 | 3.685 |
| 01/07/2019 | 3.691 | 3.773 | 3.68 | 3.757 |
| 01/08/2019 | 3.711 | 3.809 | 3.711 | 3.747 |
| 01/09/2019 | 3.755 | 3.825 | 3.713 | 3.8 |
| 01/10/2019 | 3.783 | 3.912 | 3.782 | 3.861 |
| 01/11/2019 | 3.883 | 4.004 | 3.867 | 3.896 |
| 01/14/2019 | 3.86 | 3.946 | 3.822 | 3.929 |
| 01/15/2019 | 3.963 | 3.98 | 3.714 | 3.754 |
| 01/16/2019 | 3.777 | 3.855 | 3.763 | 3.838 |
| 01/17/2019 | 3.807 | 3.915 | 3.8 | 3.9 |
| 01/18/2019 | 3.947 | 3.968 | 3.917 | 3.935 |
| 01/21/2019 | 3.945 | 3.965 | 3.894 | 3.96 |
| 01/22/2019 | 3.935 | 3.977 | 3.926 | 3.966 |
| 01/23/2019 | 3.941 | 3.992 | 3.932 | 3.97 |
| 01/24/2019 | 3.991 | 4.075 | 3.965 | 4.036 |
| 01/25/2019 | 4.077 | 4.136 | 4.055 | 4.121 |
| 01/28/2019 | 4.125 | 4.142 | 4.101 | 4.121 |
| 01/29/2019 | 4.132 | 4.196 | 4.011 | 4.124 |
| 01/30/2019 | 4.137 | 4.143 | 4.071 | 4.094 |
| 01/31/2019 | 4.089 | 4.114 | 3.965 | 3.998 |
| 02/01/2019 | 4.009 | 4.082 | 3.965 | 3.995 |
| 02/04/2019 | 4.039 | 4.062 | 4.009 | 4.042 |
| 02/05/2019 | 4.04 | 4.096 | 4.023 | 4.066 |
| 02/06/2019 | 4.064 | 4.098 | 4.044 | 4.08 |
| 02/07/2019 | 4.08 | 4.08 | 3.978 | 3.98 |
| 02/08/2019 | 3.964 | 3.999 | 3.722 | 3.765 |
| 02/11/2019 | 3.769 | 3.879 | 3.767 | 3.817 |
| 02/12/2019 | 3.91 | 3.946 | 3.864 | 3.922 |
| 02/13/2019 | 3.933 | 3.966 | 3.901 | 3.946 |
| 02/14/2019 | 3.968 | 3.972 | 3.839 | 3.841 |
| 02/15/2019 | 3.81 | 3.996 | 3.81 | 3.972 |
| 02/18/2019 | 3.97 | 3.989 | 3.937 | 3.962 |
| 02/19/2019 | 3.966 | 4.017 | 3.939 | 4.001 |
| 02/20/2019 | 4.012 | 4.014 | 3.968 | 3.986 |
| 02/21/2019 | 4.005 | 4.023 | 3.973 | 3.98 |
| 02/22/2019 | 3.986 | 4.039 | 3.985 | 4.002 |
| 02/25/2019 | 4.028 | 4.043 | 4.008 | 4.026 |
| 02/26/2019 | 4.013 | 4.037 | 4.006 | 4.012 |
| 02/27/2019 | 4.005 | 4.039 | 4.003 | 4.026 |
| 02/28/2019 | 4.004 | 4.035 | 3.994 | 4.007 |
| 03/01/2019 | 4.025 | 4.091 | 4.014 | 4.034 |
| 03/04/2019 | 4.047 | 4.087 | 4.034 | 4.052 |
| 03/05/2019 | 4.046 | 4.097 | 4.036 | 4.088 |
| 03/06/2019 | 4.087 | 4.097 | 4.035 | 4.097 |
| 03/07/2019 | 4.086 | 4.117 | 4.04 | 4.054 |
| 03/08/2019 | 4.033 | 4.08 | 4.015 | 4.051 |
| 03/11/2019 | 4.06 | 4.141 | 4.048 | 4.127 |
| 03/12/2019 | 4.15 | 4.172 | 4.108 | 4.148 |
| 03/13/2019 | 4.134 | 4.173 | 4.134 | 4.148 |
| 03/14/2019 | 4.14 | 4.184 | 4.134 | 4.173 |
| 03/15/2019 | 4.2 | 4.292 | 4.184 | 4.283 |
| 03/18/2019 | 4.282 | 4.356 | 4.281 | 4.337 |
| 03/19/2019 | 4.352 | 4.386 | 4.318 | 4.363 |
| 03/20/2019 | 4.363 | 4.389 | 4.34 | 4.352 |
| 03/21/2019 | 4.35 | 4.371 | 4.325 | 4.336 |
| 03/22/2019 | 4.39 | 4.418 | 4.252 | 4.314 |
| 03/25/2019 | 4.291 | 4.36 | 4.277 | 4.319 |
| 03/26/2019 | 4.323 | 4.378 | 4.293 | 4.353 |
| 03/27/2019 | 4.349 | 4.422 | 4.311 | 4.363 |
| 03/28/2019 | 4.372 | 4.409 | 4.351 | 4.381 |
| 03/29/2019 | 4.42 | 4.446 | 4.392 | 4.44 |
| 04/01/2019 | 4.449 | 4.493 | 4.449 | 4.468 |
| 04/02/2019 | 4.459 | 4.47 | 4.394 | 4.413 |
| 04/03/2019 | 4.442 | 4.586 | 4.442 | 4.586 |
| 04/04/2019 | 4.596 | 4.62 | 4.576 | 4.582 |
| 04/05/2019 | 4.61 | 4.668 | 4.601 | 4.625 |
| 04/08/2019 | 4.598 | 4.659 | 4.595 | 4.608 |
| 04/09/2019 | 4.627 | 4.627 | 4.519 | 4.523 |
| 04/10/2019 | 4.501 | 4.54 | 4.432 | 4.457 |
| 04/11/2019 | 4.448 | 4.493 | 4.42 | 4.462 |
| 04/12/2019 | 4.474 | 4.515 | 4.44 | 4.502 |
| 04/15/2019 | 4.488 | 4.543 | 4.466 | 4.502 |
| 04/16/2019 | 4.494 | 4.519 | 4.472 | 4.51 |
| 04/17/2019 | 4.513 | 4.583 | 4.503 | 4.56 |
| 04/18/2019 | 4.565 | 4.601 | 4.506 | 4.59 |
| 04/23/2019 | 4.59 | 4.61 | 4.542 | 4.589 |
| 04/24/2019 | 4.568 | 4.584 | 4.505 | 4.522 |
| 04/25/2019 | 4.503 | 4.553 | 4.5 | 4.545 |
| 04/26/2019 | 4.56 | 4.56 | 4.488 | 4.505 |
| 04/29/2019 | 4.517 | 4.544 | 4.473 | 4.525 |
| 04/30/2019 | 4.52 | 4.544 | 4.466 | 4.536 |
| 05/02/2019 | 4.549 | 4.6 | 4.516 | 4.555 |
| 05/03/2019 | 4.553 | 4.556 | 4.498 | 4.519 |
| 05/06/2019 | 4.425 | 4.456 | 4.387 | 4.436 |
| 05/07/2019 | 4.419 | 4.446 | 4.28 | 4.295 |
| 05/08/2019 | 4.277 | 4.316 | 4.265 | 4.284 |
| 05/09/2019 | 4.294 | 4.306 | 4.18 | 4.189 |
| 05/10/2019 | 4.248 | 4.42 | 4.248 | 4.35 |
| 05/13/2019 | 4.384 | 4.385 | 4.289 | 4.309 |
| 05/14/2019 | 4.348 | 4.506 | 4.336 | 4.502 |
| 05/15/2019 | 4.539 | 4.554 | 4.347 | 4.414 |
| 05/16/2019 | 4.414 | 4.537 | 4.414 | 4.526 |
| 05/17/2019 | 4.543 | 4.543 | 4.387 | 4.467 |
| 05/20/2019 | 4.299 | 4.371 | 4.255 | 4.267 |
| 05/21/2019 | 4.279 | 4.309 | 4.24 | 4.276 |
| 05/22/2019 | 4.28 | 4.401 | 4.253 | 4.33 |
| 05/23/2019 | 4.315 | 4.318 | 4.142 | 4.159 |
| 05/24/2019 | 4.177 | 4.345 | 4.177 | 4.332 |
| 05/27/2019 | 4.338 | 4.44 | 4.225 | 4.229 |
| 05/28/2019 | 4.28 | 4.284 | 4.107 | 4.16 |
| 05/29/2019 | 4.101 | 4.163 | 4.056 | 4.078 |
| 05/30/2019 | 4.091 | 4.179 | 4.091 | 4.125 |
| 05/31/2019 | 4.1 | 4.152 | 4.07 | 4.131 |
| 06/03/2019 | 4.111 | 4.138 | 4.054 | 4.087 |
| 06/04/2019 | 4.056 | 4.196 | 4.056 | 4.168 |
| 06/05/2019 | 4.164 | 4.209 | 4.116 | 4.137 |
| 06/06/2019 | 4.13 | 4.202 | 4.088 | 4.114 |
| 06/07/2019 | 4.1 | 4.17 | 4.1 | 4.134 |
| 06/10/2019 | 4.129 | 4.177 | 4.128 | 4.171 |
| 06/11/2019 | 4.177 | 4.205 | 4.172 | 4.18 |
| 06/12/2019 | 4.17 | 4.184 | 4.137 | 4.173 |
| 06/13/2019 | 4.153 | 4.25 | 4.153 | 4.22 |
| 06/14/2019 | 4.22 | 4.23 | 4.143 | 4.184 |
| 06/17/2019 | 4.195 | 4.197 | 4.103 | 4.115 |
| 06/18/2019 | 4.115 | 4.204 | 4.061 | 4.188 |
| 06/19/2019 | 4.212 | 4.276 | 4.191 | 4.271 |
| 06/20/2019 | 4.281 | 4.313 | 4.244 | 4.244 |
| 06/21/2019 | 4.256 | 4.286 | 4.23 | 4.238 |
| 06/24/2019 | 4.229 | 4.302 | 4.222 | 4.285 |
| 06/25/2019 | 4.279 | 4.28 | 4.24 | 4.28 |
| 06/26/2019 | 4.28 | 4.338 | 4.258 | 4.335 |
| 06/27/2019 | 4.33 | 4.351 | 4.244 | 4.267 |
| 06/28/2019 | 4.255 | 4.296 | 4.249 | 4.283 |
| 07/01/2019 | 4.318 | 4.364 | 4.308 | 4.343 |
| 07/02/2019 | 4.331 | 4.379 | 4.276 | 4.375 |
| 07/03/2019 | 4.4 | 4.453 | 4.365 | 4.44 |
| 07/04/2019 | 4.47 | 4.518 | 4.435 | 4.517 |
| 07/05/2019 | 4.52 | 4.548 | 4.502 | 4.511 |
| 07/08/2019 | 4.492 | 4.542 | 4.455 | 4.486 |
| 07/09/2019 | 4.471 | 4.53 | 4.471 | 4.491 |
| 07/10/2019 | 4.485 | 4.597 | 4.485 | 4.583 |
| 07/11/2019 | 4.581 | 4.638 | 4.581 | 4.615 |
| 07/12/2019 | 4.62 | 4.636 | 4.601 | 4.605 |
| 07/15/2019 | 4.612 | 4.637 | 4.59 | 4.616 |
| 07/16/2019 | 4.624 | 4.652 | 4.604 | 4.634 |
| 07/17/2019 | 4.623 | 4.639 | 4.594 | 4.606 |
| 07/18/2019 | 4.55 | 4.622 | 4.543 | 4.619 |
| 07/19/2019 | 4.635 | 4.648 | 4.496 | 4.527 |
| 07/22/2019 | 4.511 | 4.719 | 4.511 | 4.719 |
| 07/23/2019 | 4.723 | 4.75 | 4.669 | 4.687 |
| 07/24/2019 | 4.704 | 4.723 | 4.649 | 4.711 |
| 07/25/2019 | 4.741 | 4.783 | 4.676 | 4.715 |
| 07/26/2019 | 4.701 | 4.734 | 4.676 | 4.729 |
| 07/29/2019 | 4.729 | 4.749 | 4.667 | 4.667 |
| 07/30/2019 | 4.676 | 4.676 | 4.586 | 4.61 |
| 07/31/2019 | 4.628 | 4.65 | 4.596 | 4.637 |
| 08/01/2019 | 4.62 | 4.715 | 4.618 | 4.715 |
| 08/02/2019 | 4.63 | 4.699 | 4.595 | 4.606 |
| 08/05/2019 | 4.567 | 4.567 | 4.485 | 4.513 |
| 08/06/2019 | 4.48 | 4.52 | 4.436 | 4.437 |
| 08/07/2019 | 4.503 | 4.508 | 4.383 | 4.41 |
| 08/08/2019 | 4.424 | 4.486 | 4.401 | 4.486 |
| 08/09/2019 | 4.429 | 4.44 | 4.322 | 4.323 |
| 08/12/2019 | 4.336 | 4.379 | 4.291 | 4.291 |
| 08/13/2019 | 4.28 | 4.411 | 4.251 | 4.403 |
| 08/14/2019 | 4.387 | 4.406 | 4.23 | 4.242 |
| 08/16/2019 | 4.277 | 4.315 | 4.248 | 4.313 |
| 08/19/2019 | 4.358 | 4.427 | 4.342 | 4.419 |
| 08/20/2019 | 4.383 | 4.475 | 4.373 | 4.459 |
| 08/21/2019 | 4.453 | 4.588 | 4.453 | 4.586 |
| 08/22/2019 | 4.581 | 4.581 | 4.521 | 4.573 |
| 08/23/2019 | 4.588 | 4.613 | 4.528 | 4.528 |
| 08/26/2019 | 4.517 | 4.537 | 4.473 | 4.525 |
| 08/27/2019 | 4.543 | 4.573 | 4.481 | 4.572 |
| 08/28/2019 | 4.569 | 4.569 | 4.488 | 4.515 |
| 08/29/2019 | 4.532 | 4.626 | 4.507 | 4.6 |
| 08/30/2019 | 4.592 | 4.627 | 4.558 | 4.57 |
| 09/02/2019 | 4.57 | 4.619 | 4.548 | 4.563 |
| 09/03/2019 | 4.574 | 4.596 | 4.521 | 4.567 |
| 09/04/2019 | 4.602 | 4.681 | 4.592 | 4.617 |
| 09/05/2019 | 4.639 | 4.652 | 4.574 | 4.584 |
| 09/06/2019 | 4.59 | 4.606 | 4.535 | 4.589 |
| 09/09/2019 | 4.611 | 4.667 | 4.576 | 4.638 |
| 09/10/2019 | 4.626 | 4.775 | 4.626 | 4.746 |
| 09/11/2019 | 4.78 | 4.825 | 4.728 | 4.825 |
| 09/12/2019 | 4.84 | 4.857 | 4.738 | 4.746 |
| 09/13/2019 | 4.745 | 4.825 | 4.73 | 4.823 |
| 09/16/2019 | 4.765 | 4.801 | 4.717 | 4.779 |
| 09/17/2019 | 4.795 | 4.795 | 4.69 | 4.729 |
| 09/18/2019 | 4.745 | 4.784 | 4.7 | 4.746 |
| 09/19/2019 | 4.735 | 4.85 | 4.731 | 4.832 |
| 09/20/2019 | 4.858 | 4.87 | 4.793 | 4.813 |
| 09/23/2019 | 4.813 | 4.819 | 4.724 | 4.807 |
| 09/24/2019 | 4.818 | 4.839 | 4.778 | 4.813 |
| 09/25/2019 | 4.778 | 4.789 | 4.698 | 4.753 |
| 09/26/2019 | 4.751 | 4.829 | 4.75 | 4.812 |
| 09/27/2019 | 4.828 | 4.865 | 4.795 | 4.847 |
| 09/30/2019 | 4.845 | 4.908 | 4.823 | 4.886 |
| 10/01/2019 | 4.94 | 4.953 | 4.865 | 4.865 |
| 10/02/2019 | 4.844 | 4.86 | 4.764 | 4.773 |
| 10/03/2019 | 4.781 | 4.781 | 4.694 | 4.742 |
| 10/04/2019 | 4.725 | 4.755 | 4.631 | 4.696 |
| 10/07/2019 | 4.694 | 4.768 | 4.67 | 4.767 |
| 10/08/2019 | 4.778 | 4.789 | 4.69 | 4.727 |
| 10/09/2019 | 4.742 | 4.826 | 4.699 | 4.79 |
| 10/10/2019 | 4.805 | 4.849 | 4.754 | 4.849 |
| 10/11/2019 | 4.85 | 4.95 | 4.821 | 4.95 |
| 10/14/2019 | 4.948 | 4.95 | 4.851 | 4.893 |
| 10/15/2019 | 4.907 | 4.93 | 4.863 | 4.887 |
| 10/16/2019 | 4.876 | 4.946 | 4.86 | 4.93 |
| 10/17/2019 | 4.939 | 5.038 | 4.905 | 4.973 |
| 10/18/2019 | 5.006 | 5.024 | 4.961 | 5.006 |
| 10/21/2019 | 5 | 5.076 | 4.988 | 4.998 |
| 10/22/2019 | 4.975 | 5 | 4.948 | 4.984 |
| 10/23/2019 | 4.944 | 5.072 | 4.944 | 5.016 |
| 10/24/2019 | 5.018 | 5.098 | 5.018 | 5.042 |
| 10/25/2019 | 5.028 | 5.054 | 4.956 | 4.986 |
| 10/28/2019 | 4.987 | 5.038 | 4.96 | 5.026 |
| 10/29/2019 | 5.026 | 5.106 | 4.994 | 5.066 |
| 10/30/2019 | 5.088 | 5.102 | 5.004 | 5.038 |
| 10/31/2019 | 5.038 | 5.038 | 4.966 | 4.999 |
| 11/01/2019 | 4.994 | 5.076 | 4.986 | 5.048 |
| 11/04/2019 | 5.05 | 5.146 | 5.05 | 5.1 |
| 11/05/2019 | 5.1 | 5.162 | 5.088 | 5.142 |
| 11/06/2019 | 5.142 | 5.214 | 5.128 | 5.2 |
| 11/07/2019 | 5.174 | 5.294 | 5.174 | 5.274 |
| 11/08/2019 | 5.296 | 5.296 | 5.212 | 5.292 |
| 11/11/2019 | 5.25 | 5.35 | 5.25 | 5.326 |
| 11/12/2019 | 5.326 | 5.432 | 5.314 | 5.416 |
| 11/13/2019 | 5.4 | 5.416 | 5.332 | 5.388 |
| 11/14/2019 | 5.378 | 5.44 | 5.314 | 5.334 |
| 11/15/2019 | 5.388 | 5.43 | 5.348 | 5.358 |
| 11/18/2019 | 5.388 | 5.394 | 5.25 | 5.274 |
| 11/19/2019 | 5.276 | 5.338 | 5.256 | 5.264 |
| 11/20/2019 | 5.2 | 5.288 | 5.17 | 5.284 |
| 11/21/2019 | 5.236 | 5.32 | 5.208 | 5.3 |
| 11/22/2019 | 5.32 | 5.356 | 5.298 | 5.298 |
| 11/25/2019 | 5.336 | 5.354 | 5.282 | 5.296 |
| 11/26/2019 | 5.282 | 5.36 | 5.28 | 5.346 |
| 11/27/2019 | 5.342 | 5.364 | 5.278 | 5.29 |
| 11/28/2019 | 5.29 | 5.368 | 5.28 | 5.326 |
| 11/29/2019 | 5.326 | 5.356 | 5.302 | 5.32 |
| 12/02/2019 | 5.342 | 5.352 | 5.19 | 5.19 |
| 12/03/2019 | 5.198 | 5.264 | 5.154 | 5.166 |
| 12/04/2019 | 5.192 | 5.264 | 5.16 | 5.258 |
| 12/05/2019 | 5.242 | 5.32 | 5.232 | 5.256 |
| 12/06/2019 | 5.286 | 5.344 | 5.248 | 5.284 |
| 12/09/2019 | 5.298 | 5.298 | 5.182 | 5.194 |
| 12/10/2019 | 5.188 | 5.188 | 5.084 | 5.106 |
| 12/11/2019 | 5.092 | 5.12 | 5.036 | 5.076 |
| 12/12/2019 | 5.106 | 5.196 | 5.088 | 5.164 |
| 12/13/2019 | 5.24 | 5.294 | 5.196 | 5.226 |
| 12/16/2019 | 5.27 | 5.362 | 5.226 | 5.322 |
| 12/17/2019 | 5.33 | 5.358 | 5.29 | 5.332 |
| 12/18/2019 | 5.312 | 5.36 | 5.302 | 5.312 |
| 12/19/2019 | 5.294 | 5.326 | 5.274 | 5.308 |
| 12/20/2019 | 5.368 | 5.41 | 5.3 | 5.396 |
| 12/23/2019 | 5.394 | 5.4 | 5.332 | 5.36 |
| 12/27/2019 | 5.344 | 5.37 | 5.232 | 5.238 |
| 12/30/2019 | 5.23 | 5.24 | 5.112 | 5.112 |