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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8113
CLOSE 3.8007
Low
LOW 2.49
High
HIGH 5.506
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 5.14 | 5.212 | 5.13 | 5.206 |
| 01/03/2020 | 5.19 | 5.19 | 5.02 | 5.058 |
| 01/06/2020 | 5.01 | 5.028 | 4.912 | 5.01 |
| 01/07/2020 | 5.066 | 5.148 | 5.066 | 5.128 |
| 01/08/2020 | 5.066 | 5.178 | 5.046 | 5.17 |
| 01/09/2020 | 5.194 | 5.236 | 5.14 | 5.144 |
| 01/10/2020 | 5.17 | 5.17 | 5.04 | 5.058 |
| 01/13/2020 | 5.08 | 5.094 | 5.004 | 5.016 |
| 01/14/2020 | 5.048 | 5.064 | 4.985 | 5.024 |
| 01/15/2020 | 5.01 | 5.01 | 4.872 | 4.883 |
| 01/16/2020 | 4.89 | 4.958 | 4.89 | 4.941 |
| 01/17/2020 | 4.963 | 4.995 | 4.94 | 4.949 |
| 01/20/2020 | 4.927 | 4.972 | 4.915 | 4.915 |
| 01/21/2020 | 4.912 | 4.937 | 4.849 | 4.924 |
| 01/22/2020 | 4.94 | 4.946 | 4.835 | 4.859 |
| 01/23/2020 | 4.869 | 4.897 | 4.778 | 4.809 |
| 01/24/2020 | 4.832 | 4.896 | 4.824 | 4.844 |
| 01/27/2020 | 4.797 | 4.825 | 4.72 | 4.73 |
| 01/28/2020 | 4.75 | 4.857 | 4.712 | 4.834 |
| 01/29/2020 | 4.838 | 4.886 | 4.825 | 4.881 |
| 01/30/2020 | 4.8 | 4.824 | 4.666 | 4.688 |
| 01/31/2020 | 4.716 | 4.73 | 4.59 | 4.603 |
| 02/03/2020 | 4.603 | 4.663 | 4.597 | 4.6 |
| 02/04/2020 | 4.601 | 4.703 | 4.601 | 4.669 |
| 02/05/2020 | 4.638 | 4.754 | 4.635 | 4.721 |
| 02/06/2020 | 4.77 | 4.801 | 4.746 | 4.801 |
| 02/07/2020 | 4.815 | 4.825 | 4.753 | 4.763 |
| 02/10/2020 | 4.798 | 4.887 | 4.75 | 4.801 |
| 02/11/2020 | 4.851 | 4.917 | 4.84 | 4.9 |
| 02/12/2020 | 4.931 | 4.969 | 4.893 | 4.938 |
| 02/13/2020 | 4.964 | 4.965 | 4.871 | 4.941 |
| 02/14/2020 | 5.12 | 5.306 | 5.086 | 5.258 |
| 02/17/2020 | 5.31 | 5.326 | 5.206 | 5.276 |
| 02/18/2020 | 5.31 | 5.424 | 5.264 | 5.35 |
| 02/19/2020 | 5.394 | 5.498 | 5.332 | 5.498 |
| 02/20/2020 | 5.498 | 5.506 | 5.392 | 5.392 |
| 02/21/2020 | 5.384 | 5.384 | 5.26 | 5.266 |
| 02/24/2020 | 4.9 | 5.028 | 4.869 | 4.925 |
| 02/25/2020 | 4.97 | 4.97 | 4.826 | 4.832 |
| 02/26/2020 | 4.832 | 4.937 | 4.766 | 4.875 |
| 02/27/2020 | 4.81 | 4.818 | 4.634 | 4.676 |
| 02/28/2020 | 4.532 | 4.596 | 4.43 | 4.477 |
| 03/02/2020 | 4.593 | 4.593 | 4.242 | 4.335 |
| 03/03/2020 | 4.47 | 4.48 | 4.233 | 4.255 |
| 03/04/2020 | 4.28 | 4.306 | 4.148 | 4.189 |
| 03/05/2020 | 4.252 | 4.258 | 3.96 | 3.981 |
| 03/06/2020 | 3.88 | 3.943 | 3.817 | 3.909 |
| 03/09/2020 | 3.5 | 3.651 | 3.464 | 3.489 |
| 03/10/2020 | 3.544 | 3.619 | 3.338 | 3.35 |
| 03/11/2020 | 3.422 | 3.515 | 3.295 | 3.378 |
| 03/12/2020 | 3.281 | 3.295 | 2.787 | 2.787 |
| 03/13/2020 | 2.949 | 3.23 | 2.773 | 2.932 |
| 03/16/2020 | 2.89 | 2.89 | 2.536 | 2.74 |
| 03/17/2020 | 2.93 | 2.93 | 2.586 | 2.619 |
| 03/18/2020 | 2.59 | 2.676 | 2.502 | 2.521 |
| 03/19/2020 | 2.626 | 2.968 | 2.49 | 2.968 |
| 03/20/2020 | 2.997 | 3.15 | 2.75 | 2.75 |
| 03/23/2020 | 2.722 | 2.9 | 2.59 | 2.854 |
| 03/24/2020 | 2.993 | 3.013 | 2.938 | 3.007 |
| 03/25/2020 | 3.133 | 3.18 | 2.922 | 3.012 |
| 03/26/2020 | 2.98 | 3.167 | 2.956 | 3.167 |
| 03/27/2020 | 3.142 | 3.149 | 2.958 | 2.958 |
| 03/30/2020 | 2.978 | 3.024 | 2.761 | 3.024 |
| 03/31/2020 | 3.05 | 3.15 | 2.98 | 3.134 |
| 04/01/2020 | 3.02 | 3.222 | 3.02 | 3.134 |
| 04/02/2020 | 3.176 | 3.194 | 3.056 | 3.184 |
| 04/03/2020 | 3.1 | 3.14 | 3.06 | 3.082 |
| 04/06/2020 | 3.142 | 3.278 | 3.142 | 3.278 |
| 04/07/2020 | 3.38 | 3.446 | 3.212 | 3.294 |
| 04/08/2020 | 3.242 | 3.284 | 3.188 | 3.21 |
| 04/09/2020 | 3.276 | 3.304 | 3.164 | 3.178 |
| 04/14/2020 | 3.242 | 3.282 | 3.21 | 3.244 |
| 04/15/2020 | 3.216 | 3.27 | 3 | 3.014 |
| 04/16/2020 | 3.048 | 3.088 | 2.948 | 2.98 |
| 04/17/2020 | 3.042 | 3.088 | 2.986 | 3.008 |
| 04/20/2020 | 3.044 | 3.048 | 2.916 | 2.952 |
| 04/21/2020 | 2.922 | 2.94 | 2.84 | 2.84 |
| 04/22/2020 | 2.898 | 2.926 | 2.808 | 2.84 |
| 04/23/2020 | 2.88 | 2.946 | 2.832 | 2.944 |
| 04/24/2020 | 2.91 | 2.986 | 2.888 | 2.938 |
| 04/27/2020 | 3.024 | 3.098 | 3 | 3.098 |
| 04/28/2020 | 3.098 | 3.226 | 3.074 | 3.196 |
| 04/29/2020 | 3.19 | 3.24 | 3.158 | 3.19 |
| 04/30/2020 | 3.24 | 3.24 | 3.112 | 3.144 |
| 05/04/2020 | 3.09 | 3.234 | 3.03 | 3.142 |
| 05/05/2020 | 3.18 | 3.26 | 3.116 | 3.172 |
| 05/06/2020 | 3.174 | 3.25 | 3.132 | 3.176 |
| 05/07/2020 | 3.17 | 3.254 | 3.14 | 3.192 |
| 05/08/2020 | 3.202 | 3.236 | 3.158 | 3.196 |
| 05/11/2020 | 3.214 | 3.256 | 3.11 | 3.128 |
| 05/12/2020 | 3.13 | 3.146 | 3.104 | 3.13 |
| 05/13/2020 | 3.098 | 3.172 | 3.06 | 3.084 |
| 05/14/2020 | 3.06 | 3.14 | 3.012 | 3.06 |
| 05/15/2020 | 3.072 | 3.09 | 2.964 | 3.014 |
| 05/18/2020 | 3.062 | 3.274 | 3.058 | 3.274 |
| 05/19/2020 | 3.328 | 3.388 | 3.124 | 3.134 |
| 05/20/2020 | 3.15 | 3.15 | 3.002 | 3.122 |
| 05/21/2020 | 3.09 | 3.138 | 3.034 | 3.054 |
| 05/22/2020 | 3.032 | 3.176 | 2.982 | 3.124 |
| 05/25/2020 | 3.154 | 3.214 | 3.104 | 3.214 |
| 05/26/2020 | 3.252 | 3.27 | 3.158 | 3.202 |
| 05/27/2020 | 3.2 | 3.292 | 3.16 | 3.188 |
| 05/28/2020 | 3.208 | 3.27 | 3.198 | 3.256 |
| 05/29/2020 | 3.21 | 3.232 | 3.128 | 3.156 |
| 06/01/2020 | 3.194 | 3.23 | 3.148 | 3.176 |
| 06/02/2020 | 3.2 | 3.376 | 3.18 | 3.364 |
| 06/03/2020 | 3.412 | 3.492 | 3.36 | 3.474 |
| 06/04/2020 | 3.456 | 3.584 | 3.39 | 3.552 |
| 06/05/2020 | 3.6 | 3.776 | 3.584 | 3.71 |
| 06/08/2020 | 3.7 | 3.794 | 3.63 | 3.682 |
| 06/09/2020 | 3.7 | 3.7 | 3.55 | 3.612 |
| 06/10/2020 | 3.618 | 3.672 | 3.48 | 3.504 |
| 06/11/2020 | 3.41 | 3.422 | 3.346 | 3.348 |
| 06/12/2020 | 3.32 | 3.434 | 3.26 | 3.354 |
| 06/15/2020 | 3.258 | 3.384 | 3.234 | 3.36 |
| 06/16/2020 | 3.45 | 3.536 | 3.404 | 3.476 |
| 06/17/2020 | 3.456 | 3.52 | 3.44 | 3.446 |
| 06/18/2020 | 3.43 | 3.56 | 3.414 | 3.484 |
| 06/19/2020 | 3.512 | 3.512 | 3.45 | 3.45 |
| 06/22/2020 | 3.426 | 3.494 | 3.4 | 3.434 |
| 06/23/2020 | 3.442 | 3.506 | 3.404 | 3.484 |
| 06/24/2020 | 3.45 | 3.498 | 3.382 | 3.382 |
| 06/25/2020 | 3.38 | 3.43 | 3.292 | 3.404 |
| 06/26/2020 | 3.444 | 3.478 | 3.4 | 3.412 |
| 06/29/2020 | 3.394 | 3.504 | 3.384 | 3.494 |
| 06/30/2020 | 3.494 | 3.518 | 3.398 | 3.462 |
| 07/01/2020 | 3.466 | 3.506 | 3.362 | 3.424 |
| 07/02/2020 | 3.47 | 3.574 | 3.446 | 3.564 |
| 07/03/2020 | 3.57 | 3.578 | 3.502 | 3.562 |
| 07/06/2020 | 3.61 | 3.658 | 3.578 | 3.6 |
| 07/07/2020 | 3.59 | 3.636 | 3.542 | 3.62 |
| 07/08/2020 | 3.6 | 3.686 | 3.596 | 3.632 |
| 07/09/2020 | 3.67 | 3.674 | 3.534 | 3.534 |
| 07/10/2020 | 3.532 | 3.57 | 3.504 | 3.57 |
| 07/13/2020 | 3.6 | 3.64 | 3.552 | 3.61 |
| 07/14/2020 | 3.58 | 3.614 | 3.532 | 3.61 |
| 07/15/2020 | 3.638 | 3.672 | 3.566 | 3.672 |
| 07/16/2020 | 3.64 | 3.718 | 3.64 | 3.718 |
| 07/17/2020 | 3.714 | 3.716 | 3.656 | 3.704 |
| 07/20/2020 | 3.686 | 3.752 | 3.656 | 3.736 |
| 07/21/2020 | 3.76 | 3.85 | 3.744 | 3.768 |
| 07/22/2020 | 3.75 | 3.79 | 3.704 | 3.742 |
| 07/23/2020 | 3.748 | 3.904 | 3.748 | 3.89 |
| 07/24/2020 | 3.848 | 3.86 | 3.726 | 3.726 |
| 07/27/2020 | 3.726 | 3.762 | 3.64 | 3.68 |
| 07/28/2020 | 3.69 | 3.726 | 3.624 | 3.68 |
| 07/29/2020 | 3.68 | 3.692 | 3.628 | 3.668 |
| 07/30/2020 | 3.66 | 3.68 | 3.426 | 3.458 |
| 07/31/2020 | 3.462 | 3.59 | 3.462 | 3.534 |
| 08/03/2020 | 3.534 | 3.584 | 3.454 | 3.584 |
| 08/04/2020 | 3.59 | 3.78 | 3.582 | 3.76 |
| 08/05/2020 | 3.79 | 3.808 | 3.65 | 3.744 |
| 08/06/2020 | 3.744 | 3.828 | 3.702 | 3.778 |
| 08/07/2020 | 3.88 | 3.88 | 3.708 | 3.874 |
| 08/10/2020 | 3.892 | 4.08 | 3.878 | 4.068 |
| 08/11/2020 | 4.08 | 4.156 | 4.076 | 4.12 |
| 08/12/2020 | 4.1 | 4.178 | 4.062 | 4.076 |
| 08/13/2020 | 4.064 | 4.146 | 4.054 | 4.112 |
| 08/14/2020 | 4.082 | 4.096 | 3.99 | 4.03 |
| 08/17/2020 | 4.048 | 4.062 | 3.982 | 3.988 |
| 08/18/2020 | 3.984 | 4.078 | 3.916 | 4.03 |
| 08/19/2020 | 4.016 | 4.07 | 3.972 | 4.066 |
| 08/20/2020 | 4.02 | 4.066 | 4.004 | 4.01 |
| 08/21/2020 | 4.01 | 4.032 | 3.95 | 3.998 |
| 08/24/2020 | 3.998 | 4.106 | 3.998 | 4.106 |
| 08/25/2020 | 4.14 | 4.194 | 4.106 | 4.13 |
| 08/26/2020 | 4.152 | 4.19 | 4.11 | 4.164 |
| 08/27/2020 | 4.15 | 4.19 | 4.1 | 4.146 |
| 08/28/2020 | 4.176 | 4.194 | 4.126 | 4.15 |
| 08/31/2020 | 4.172 | 4.182 | 4.04 | 4.04 |
| 09/01/2020 | 4.098 | 4.114 | 3.982 | 4.064 |
| 09/02/2020 | 4.1 | 4.1 | 4.004 | 4.016 |
| 09/03/2020 | 4.026 | 4.108 | 3.946 | 3.958 |
| 09/04/2020 | 3.942 | 4.022 | 3.894 | 3.92 |
| 09/07/2020 | 3.97 | 4.082 | 3.968 | 4.082 |
| 09/08/2020 | 4.086 | 4.106 | 4.022 | 4.05 |
| 09/09/2020 | 4.04 | 4.14 | 4.034 | 4.14 |
| 09/10/2020 | 4.14 | 4.154 | 4.088 | 4.112 |
| 09/11/2020 | 4.128 | 4.154 | 4.072 | 4.154 |
| 09/14/2020 | 4.164 | 4.18 | 4.136 | 4.162 |
| 09/15/2020 | 4.154 | 4.174 | 4.118 | 4.164 |
| 09/16/2020 | 4.154 | 4.178 | 4.106 | 4.132 |
| 09/17/2020 | 4.084 | 4.126 | 4.07 | 4.102 |
| 09/18/2020 | 4.1 | 4.102 | 4.02 | 4.02 |
| 09/21/2020 | 4 | 4.012 | 3.8 | 3.804 |
| 09/22/2020 | 3.834 | 3.93 | 3.792 | 3.868 |
| 09/23/2020 | 3.888 | 3.92 | 3.794 | 3.794 |
| 09/24/2020 | 3.75 | 3.85 | 3.736 | 3.806 |
| 09/25/2020 | 3.8 | 3.84 | 3.736 | 3.74 |
| 09/28/2020 | 3.77 | 3.846 | 3.77 | 3.838 |
| 09/29/2020 | 3.804 | 3.83 | 3.74 | 3.756 |
| 09/30/2020 | 3.73 | 3.774 | 3.674 | 3.73 |
| 10/01/2020 | 3.752 | 3.778 | 3.7 | 3.728 |
| 10/02/2020 | 3.696 | 3.736 | 3.654 | 3.674 |
| 10/05/2020 | 3.716 | 3.758 | 3.7 | 3.744 |
| 10/06/2020 | 3.74 | 3.804 | 3.728 | 3.772 |
| 10/07/2020 | 3.75 | 3.806 | 3.692 | 3.692 |
| 10/08/2020 | 3.718 | 3.748 | 3.696 | 3.74 |
| 10/09/2020 | 3.74 | 3.748 | 3.692 | 3.702 |
| 10/12/2020 | 3.722 | 3.73 | 3.666 | 3.678 |
| 10/13/2020 | 3.672 | 3.676 | 3.6 | 3.6 |
| 10/14/2020 | 3.61 | 3.648 | 3.574 | 3.606 |
| 10/15/2020 | 3.564 | 3.564 | 3.44 | 3.46 |
| 10/16/2020 | 3.48 | 3.538 | 3.44 | 3.522 |
| 10/19/2020 | 3.522 | 3.562 | 3.474 | 3.502 |
| 10/20/2020 | 3.462 | 3.558 | 3.45 | 3.514 |
| 10/21/2020 | 3.538 | 3.618 | 3.502 | 3.556 |
| 10/22/2020 | 3.552 | 3.552 | 3.444 | 3.498 |
| 10/23/2020 | 3.5 | 3.524 | 3.406 | 3.416 |
| 10/26/2020 | 3.364 | 3.418 | 3.35 | 3.376 |
| 10/27/2020 | 3.386 | 3.424 | 3.338 | 3.338 |
| 10/28/2020 | 3.27 | 3.284 | 3.154 | 3.172 |
| 10/29/2020 | 3.168 | 3.204 | 3.054 | 3.14 |
| 10/30/2020 | 3.096 | 3.148 | 3.056 | 3.128 |
| 11/02/2020 | 3.156 | 3.242 | 3.1 | 3.24 |
| 11/03/2020 | 3.26 | 3.336 | 3.246 | 3.336 |
| 11/04/2020 | 3.266 | 3.422 | 3.228 | 3.412 |
| 11/05/2020 | 3.448 | 3.502 | 3.4 | 3.494 |
| 11/06/2020 | 3.504 | 3.528 | 3.366 | 3.37 |
| 11/09/2020 | 3.438 | 3.63 | 3.422 | 3.608 |
| 11/10/2020 | 3.62 | 3.648 | 3.502 | 3.55 |
| 11/11/2020 | 3.582 | 3.604 | 3.536 | 3.558 |
| 11/12/2020 | 3.558 | 3.614 | 3.534 | 3.596 |
| 11/13/2020 | 3.61 | 3.69 | 3.6 | 3.606 |
| 11/16/2020 | 3.654 | 3.718 | 3.614 | 3.668 |
| 11/17/2020 | 3.708 | 3.848 | 3.682 | 3.82 |
| 11/18/2020 | 3.82 | 3.918 | 3.784 | 3.896 |
| 11/19/2020 | 3.856 | 3.914 | 3.844 | 3.856 |
| 11/20/2020 | 3.86 | 4.052 | 3.826 | 4.002 |
| 11/23/2020 | 4.06 | 4.132 | 3.97 | 3.992 |
| 11/24/2020 | 4.048 | 4.134 | 4.026 | 4.132 |
| 11/25/2020 | 4.142 | 4.222 | 4.124 | 4.182 |
| 11/26/2020 | 4.2 | 4.22 | 4.084 | 4.102 |
| 11/27/2020 | 4.09 | 4.138 | 4.04 | 4.124 |
| 11/30/2020 | 4.116 | 4.116 | 4.02 | 4.02 |
| 12/01/2020 | 4.048 | 4.106 | 4.03 | 4.094 |
| 12/02/2020 | 4.098 | 4.098 | 3.924 | 3.968 |
| 12/03/2020 | 3.972 | 3.988 | 3.95 | 3.954 |
| 12/04/2020 | 3.946 | 3.988 | 3.918 | 3.924 |
| 12/07/2020 | 3.936 | 3.94 | 3.88 | 3.914 |
| 12/08/2020 | 3.892 | 3.922 | 3.86 | 3.896 |
| 12/09/2020 | 3.962 | 3.996 | 3.904 | 3.916 |
| 12/10/2020 | 3.934 | 3.97 | 3.856 | 3.906 |
| 12/11/2020 | 3.898 | 3.908 | 3.802 | 3.808 |
| 12/14/2020 | 3.858 | 3.89 | 3.804 | 3.81 |
| 12/15/2020 | 3.804 | 3.824 | 3.77 | 3.818 |
| 12/16/2020 | 3.82 | 3.92 | 3.82 | 3.884 |
| 12/17/2020 | 3.91 | 3.962 | 3.9 | 3.938 |
| 12/18/2020 | 3.912 | 3.996 | 3.88 | 3.968 |
| 12/21/2020 | 3.892 | 3.898 | 3.768 | 3.84 |
| 12/22/2020 | 3.88 | 3.898 | 3.844 | 3.876 |
| 12/23/2020 | 3.89 | 3.928 | 3.854 | 3.878 |
| 12/28/2020 | 3.922 | 3.948 | 3.902 | 3.93 |
| 12/29/2020 | 3.956 | 3.956 | 3.896 | 3.904 |
| 12/30/2020 | 3.912 | 3.924 | 3.88 | 3.91 |