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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6474
CLOSE 4.6453
Low
LOW 3.62
High
HIGH 5.296
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 3.934 | 3.97 | 3.872 | 3.89 |
| 01/05/2021 | 3.886 | 3.924 | 3.854 | 3.88 |
| 01/06/2021 | 3.918 | 3.992 | 3.858 | 3.986 |
| 01/07/2021 | 4.012 | 4.044 | 3.988 | 4.026 |
| 01/08/2021 | 4.04 | 4.106 | 4.004 | 4.024 |
| 01/11/2021 | 4.042 | 4.1 | 4.024 | 4.1 |
| 01/12/2021 | 4.12 | 4.148 | 4.048 | 4.062 |
| 01/13/2021 | 4.068 | 4.124 | 4.01 | 4.058 |
| 01/14/2021 | 4.08 | 4.096 | 4 | 4 |
| 01/15/2021 | 4.012 | 4.012 | 3.876 | 3.906 |
| 01/18/2021 | 3.904 | 3.91 | 3.854 | 3.898 |
| 01/19/2021 | 3.914 | 3.938 | 3.864 | 3.866 |
| 01/20/2021 | 3.882 | 3.96 | 3.882 | 3.934 |
| 01/21/2021 | 3.952 | 3.964 | 3.84 | 3.84 |
| 01/22/2021 | 3.84 | 3.84 | 3.738 | 3.77 |
| 01/25/2021 | 3.806 | 3.854 | 3.766 | 3.774 |
| 01/26/2021 | 3.788 | 3.876 | 3.77 | 3.864 |
| 01/27/2021 | 3.85 | 3.868 | 3.714 | 3.718 |
| 01/28/2021 | 3.702 | 3.732 | 3.668 | 3.72 |
| 01/29/2021 | 3.678 | 3.7 | 3.62 | 3.624 |
| 02/01/2021 | 3.658 | 3.73 | 3.646 | 3.722 |
| 02/02/2021 | 3.75 | 3.79 | 3.73 | 3.756 |
| 02/03/2021 | 3.89 | 4.07 | 3.878 | 3.948 |
| 02/04/2021 | 3.96 | 4.06 | 3.934 | 4.034 |
| 02/05/2021 | 4.058 | 4.166 | 4.02 | 4.148 |
| 02/08/2021 | 4.198 | 4.416 | 4.188 | 4.408 |
| 02/09/2021 | 4.41 | 4.41 | 4.314 | 4.37 |
| 02/10/2021 | 4.39 | 4.488 | 4.368 | 4.48 |
| 02/11/2021 | 4.49 | 4.5 | 4.392 | 4.432 |
| 02/12/2021 | 4.442 | 4.514 | 4.368 | 4.418 |
| 02/15/2021 | 4.5 | 4.5 | 4.414 | 4.444 |
| 02/16/2021 | 4.444 | 4.45 | 4.384 | 4.4 |
| 02/17/2021 | 4.386 | 4.408 | 4.266 | 4.278 |
| 02/18/2021 | 4.298 | 4.298 | 4.182 | 4.19 |
| 02/19/2021 | 4.198 | 4.284 | 4.186 | 4.238 |
| 02/22/2021 | 4.218 | 4.284 | 4.196 | 4.27 |
| 02/23/2021 | 4.286 | 4.372 | 4.26 | 4.338 |
| 02/24/2021 | 4.326 | 4.43 | 4.326 | 4.41 |
| 02/25/2021 | 4.446 | 4.464 | 4.384 | 4.388 |
| 02/26/2021 | 4.312 | 4.362 | 4.29 | 4.304 |
| 03/01/2021 | 4.372 | 4.514 | 4.366 | 4.494 |
| 03/02/2021 | 4.46 | 4.502 | 4.448 | 4.46 |
| 03/03/2021 | 4.482 | 4.552 | 4.45 | 4.52 |
| 03/04/2021 | 4.51 | 4.576 | 4.466 | 4.576 |
| 03/05/2021 | 4.53 | 4.538 | 4.394 | 4.43 |
| 03/08/2021 | 4.47 | 4.644 | 4.446 | 4.644 |
| 03/09/2021 | 4.63 | 4.67 | 4.61 | 4.628 |
| 03/10/2021 | 4.614 | 4.662 | 4.58 | 4.636 |
| 03/11/2021 | 4.658 | 4.69 | 4.618 | 4.646 |
| 03/12/2021 | 4.628 | 4.682 | 4.616 | 4.68 |
| 03/15/2021 | 4.682 | 4.726 | 4.634 | 4.652 |
| 03/16/2021 | 4.684 | 4.752 | 4.68 | 4.718 |
| 03/17/2021 | 4.736 | 4.758 | 4.706 | 4.744 |
| 03/18/2021 | 4.78 | 4.846 | 4.766 | 4.812 |
| 03/19/2021 | 4.7 | 4.822 | 4.684 | 4.742 |
| 03/22/2021 | 4.72 | 4.788 | 4.704 | 4.718 |
| 03/23/2021 | 4.72 | 4.746 | 4.588 | 4.594 |
| 03/24/2021 | 4.574 | 4.616 | 4.536 | 4.61 |
| 03/25/2021 | 4.61 | 4.648 | 4.574 | 4.636 |
| 03/26/2021 | 4.668 | 4.682 | 4.616 | 4.636 |
| 03/29/2021 | 4.648 | 4.698 | 4.624 | 4.656 |
| 03/30/2021 | 4.694 | 4.81 | 4.69 | 4.798 |
| 03/31/2021 | 4.782 | 4.858 | 4.75 | 4.756 |
| 04/01/2021 | 4.769 | 4.785 | 4.743 | 4.76 |
| 04/06/2021 | 4.833 | 4.85 | 4.786 | 4.79 |
| 04/07/2021 | 4.819 | 4.833 | 4.766 | 4.813 |
| 04/08/2021 | 4.837 | 4.837 | 4.676 | 4.684 |
| 04/09/2021 | 4.685 | 4.72 | 4.631 | 4.641 |
| 04/12/2021 | 4.652 | 4.723 | 4.625 | 4.69 |
| 04/13/2021 | 4.709 | 4.75 | 4.686 | 4.727 |
| 04/14/2021 | 4.745 | 4.745 | 4.693 | 4.738 |
| 04/15/2021 | 4.754 | 4.796 | 4.69 | 4.714 |
| 04/16/2021 | 4.731 | 4.83 | 4.726 | 4.823 |
| 04/19/2021 | 4.826 | 4.937 | 4.823 | 4.848 |
| 04/20/2021 | 4.848 | 4.885 | 4.673 | 4.675 |
| 04/21/2021 | 4.69 | 4.73 | 4.567 | 4.616 |
| 04/22/2021 | 4.646 | 4.701 | 4.595 | 4.64 |
| 04/23/2021 | 4.65 | 4.695 | 4.624 | 4.666 |
| 04/26/2021 | 4.687 | 4.72 | 4.64 | 4.689 |
| 04/27/2021 | 4.711 | 4.711 | 4.602 | 4.65 |
| 04/28/2021 | 4.675 | 4.689 | 4.634 | 4.669 |
| 04/29/2021 | 4.716 | 4.72 | 4.597 | 4.622 |
| 04/30/2021 | 4.639 | 4.641 | 4.531 | 4.555 |
| 05/03/2021 | 4.585 | 4.674 | 4.549 | 4.661 |
| 05/04/2021 | 4.69 | 4.709 | 4.594 | 4.605 |
| 05/05/2021 | 4.655 | 4.656 | 4.606 | 4.656 |
| 05/06/2021 | 4.66 | 4.697 | 4.625 | 4.662 |
| 05/07/2021 | 4.682 | 4.828 | 4.67 | 4.816 |
| 05/10/2021 | 4.86 | 4.924 | 4.841 | 4.905 |
| 05/11/2021 | 4.855 | 4.908 | 4.83 | 4.891 |
| 05/12/2021 | 4.89 | 4.934 | 4.857 | 4.919 |
| 05/13/2021 | 4.899 | 4.919 | 4.763 | 4.899 |
| 05/14/2021 | 4.94 | 4.98 | 4.749 | 4.905 |
| 05/17/2021 | 4.938 | 5.076 | 4.916 | 5.032 |
| 05/18/2021 | 5.06 | 5.112 | 5.034 | 5.04 |
| 05/19/2021 | 5.01 | 5.048 | 4.9 | 4.968 |
| 05/20/2021 | 5 | 5.004 | 4.89 | 4.923 |
| 05/21/2021 | 4.945 | 4.96 | 4.883 | 4.96 |
| 05/24/2021 | 4.715 | 4.841 | 4.71 | 4.799 |
| 05/25/2021 | 4.8 | 4.803 | 4.661 | 4.679 |
| 05/26/2021 | 4.734 | 4.74 | 4.482 | 4.5 |
| 05/27/2021 | 4.5 | 4.587 | 4.47 | 4.556 |
| 05/28/2021 | 4.59 | 4.596 | 4.513 | 4.536 |
| 05/31/2021 | 4.538 | 4.606 | 4.532 | 4.58 |
| 06/01/2021 | 4.603 | 4.669 | 4.582 | 4.633 |
| 06/02/2021 | 4.622 | 4.638 | 4.57 | 4.602 |
| 06/03/2021 | 4.595 | 4.626 | 4.558 | 4.614 |
| 06/04/2021 | 4.606 | 4.625 | 4.574 | 4.592 |
| 06/07/2021 | 4.6 | 4.634 | 4.572 | 4.632 |
| 06/08/2021 | 4.611 | 4.632 | 4.563 | 4.596 |
| 06/09/2021 | 4.61 | 4.611 | 4.565 | 4.582 |
| 06/10/2021 | 4.59 | 4.608 | 4.525 | 4.576 |
| 06/11/2021 | 4.59 | 4.594 | 4.545 | 4.569 |
| 06/14/2021 | 4.59 | 4.59 | 4.523 | 4.538 |
| 06/15/2021 | 4.569 | 4.569 | 4.474 | 4.498 |
| 06/16/2021 | 4.498 | 4.505 | 4.435 | 4.462 |
| 06/17/2021 | 4.427 | 4.483 | 4.411 | 4.415 |
| 06/18/2021 | 4.412 | 4.418 | 4.304 | 4.312 |
| 06/21/2021 | 4.26 | 4.359 | 4.24 | 4.345 |
| 06/22/2021 | 4.38 | 4.38 | 4.278 | 4.299 |
| 06/23/2021 | 4.318 | 4.318 | 4.253 | 4.264 |
| 06/24/2021 | 4.284 | 4.379 | 4.261 | 4.36 |
| 06/25/2021 | 4.347 | 4.383 | 4.336 | 4.36 |
| 06/28/2021 | 4.371 | 4.378 | 4.268 | 4.268 |
| 06/29/2021 | 4.268 | 4.359 | 4.262 | 4.315 |
| 06/30/2021 | 4.464 | 4.6 | 4.445 | 4.592 |
| 07/01/2021 | 4.6 | 4.603 | 4.436 | 4.505 |
| 07/02/2021 | 4.504 | 4.542 | 4.425 | 4.449 |
| 07/05/2021 | 4.447 | 4.495 | 4.422 | 4.484 |
| 07/06/2021 | 4.484 | 4.485 | 4.376 | 4.38 |
| 07/07/2021 | 4.39 | 4.412 | 4.341 | 4.375 |
| 07/08/2021 | 4.341 | 4.351 | 4.248 | 4.272 |
| 07/09/2021 | 4.273 | 4.403 | 4.252 | 4.388 |
| 07/12/2021 | 4.39 | 4.407 | 4.292 | 4.404 |
| 07/13/2021 | 4.4 | 4.458 | 4.392 | 4.426 |
| 07/14/2021 | 4.426 | 4.459 | 4.377 | 4.421 |
| 07/15/2021 | 4.41 | 4.419 | 4.354 | 4.37 |
| 07/16/2021 | 4.388 | 4.438 | 4.335 | 4.358 |
| 07/19/2021 | 4.3 | 4.315 | 4.164 | 4.181 |
| 07/20/2021 | 4.237 | 4.276 | 4.166 | 4.249 |
| 07/21/2021 | 4.25 | 4.419 | 4.25 | 4.419 |
| 07/22/2021 | 4.429 | 4.514 | 4.405 | 4.422 |
| 07/23/2021 | 4.455 | 4.468 | 4.422 | 4.428 |
| 07/26/2021 | 4.417 | 4.504 | 4.378 | 4.496 |
| 07/27/2021 | 4.496 | 4.524 | 4.414 | 4.479 |
| 07/28/2021 | 4.479 | 4.577 | 4.479 | 4.544 |
| 07/29/2021 | 4.563 | 4.574 | 4.495 | 4.524 |
| 07/30/2021 | 4.5 | 4.546 | 4.487 | 4.49 |
| 08/02/2021 | 4.504 | 4.578 | 4.503 | 4.543 |
| 08/03/2021 | 4.525 | 4.54 | 4.452 | 4.477 |
| 08/04/2021 | 4.512 | 4.517 | 4.433 | 4.47 |
| 08/05/2021 | 4.467 | 4.517 | 4.431 | 4.504 |
| 08/06/2021 | 4.56 | 4.673 | 4.499 | 4.634 |
| 08/09/2021 | 4.63 | 4.825 | 4.625 | 4.804 |
| 08/10/2021 | 4.834 | 4.838 | 4.721 | 4.788 |
| 08/11/2021 | 4.78 | 4.829 | 4.753 | 4.802 |
| 08/12/2021 | 4.805 | 4.874 | 4.766 | 4.851 |
| 08/13/2021 | 4.84 | 4.876 | 4.805 | 4.833 |
| 08/16/2021 | 4.81 | 4.889 | 4.768 | 4.821 |
| 08/17/2021 | 4.819 | 4.854 | 4.779 | 4.831 |
| 08/18/2021 | 4.84 | 4.94 | 4.812 | 4.94 |
| 08/19/2021 | 4.89 | 4.914 | 4.832 | 4.88 |
| 08/20/2021 | 4.883 | 4.892 | 4.825 | 4.867 |
| 08/23/2021 | 4.903 | 4.98 | 4.9 | 4.98 |
| 08/24/2021 | 4.99 | 5.01 | 4.941 | 5.006 |
| 08/25/2021 | 5.006 | 5.016 | 4.978 | 5.012 |
| 08/26/2021 | 5 | 5.088 | 4.98 | 5.01 |
| 08/27/2021 | 5.02 | 5.09 | 5.006 | 5.044 |
| 08/30/2021 | 5.034 | 5.062 | 4.982 | 5.014 |
| 08/31/2021 | 5.018 | 5.034 | 4.964 | 5.022 |
| 09/01/2021 | 5.04 | 5.074 | 4.993 | 5.002 |
| 09/02/2021 | 4.999 | 5.03 | 4.982 | 5.028 |
| 09/03/2021 | 5 | 5.016 | 4.953 | 4.962 |
| 09/06/2021 | 4.971 | 5.026 | 4.971 | 5.016 |
| 09/07/2021 | 5.006 | 5.016 | 4.912 | 4.935 |
| 09/08/2021 | 4.92 | 4.963 | 4.862 | 4.934 |
| 09/09/2021 | 4.885 | 4.951 | 4.855 | 4.92 |
| 09/10/2021 | 4.93 | 4.949 | 4.819 | 4.83 |
| 09/13/2021 | 4.864 | 4.925 | 4.837 | 4.896 |
| 09/14/2021 | 4.86 | 4.906 | 4.837 | 4.873 |
| 09/15/2021 | 4.868 | 4.9 | 4.85 | 4.855 |
| 09/16/2021 | 4.878 | 4.947 | 4.868 | 4.947 |
| 09/17/2021 | 4.954 | 4.97 | 4.871 | 4.875 |
| 09/20/2021 | 4.833 | 4.833 | 4.732 | 4.757 |
| 09/21/2021 | 4.774 | 4.882 | 4.763 | 4.835 |
| 09/22/2021 | 4.88 | 4.905 | 4.841 | 4.88 |
| 09/23/2021 | 4.91 | 4.991 | 4.902 | 4.985 |
| 09/24/2021 | 4.96 | 5.02 | 4.954 | 4.982 |
| 09/27/2021 | 5.01 | 5.064 | 5.006 | 5.058 |
| 09/28/2021 | 5.06 | 5.086 | 4.972 | 4.972 |
| 09/29/2021 | 5.03 | 5.072 | 4.973 | 5.054 |
| 09/30/2021 | 5.08 | 5.08 | 5.012 | 5.054 |
| 10/01/2021 | 4.97 | 5.118 | 4.965 | 5.106 |
| 10/04/2021 | 5.12 | 5.146 | 5.068 | 5.098 |
| 10/05/2021 | 5.114 | 5.19 | 5.104 | 5.188 |
| 10/06/2021 | 5.17 | 5.186 | 5.084 | 5.152 |
| 10/07/2021 | 5.19 | 5.256 | 5.168 | 5.25 |
| 10/08/2021 | 5.26 | 5.296 | 5.248 | 5.284 |
| 10/11/2021 | 5.28 | 5.292 | 5.25 | 5.258 |
| 10/12/2021 | 5.23 | 5.26 | 5.178 | 5.238 |
| 10/13/2021 | 5.238 | 5.24 | 5.126 | 5.166 |
| 10/14/2021 | 5.17 | 5.198 | 5.134 | 5.156 |
| 10/15/2021 | 5.17 | 5.218 | 5.15 | 5.218 |
| 10/18/2021 | 4.96 | 5.05 | 4.952 | 4.972 |
| 10/19/2021 | 4.989 | 5.02 | 4.94 | 5.02 |
| 10/20/2021 | 5.006 | 5.05 | 4.998 | 5.046 |
| 10/21/2021 | 5.04 | 5.04 | 4.952 | 4.979 |
| 10/22/2021 | 5.004 | 5.024 | 4.965 | 4.965 |
| 10/25/2021 | 4.996 | 5.008 | 4.96 | 4.965 |
| 10/26/2021 | 4.973 | 5.034 | 4.973 | 5.014 |
| 10/27/2021 | 5.008 | 5.008 | 4.946 | 5 |
| 10/28/2021 | 4.982 | 5.006 | 4.949 | 5.006 |
| 10/29/2021 | 4.981 | 5.004 | 4.94 | 4.97 |
| 11/01/2021 | 4.966 | 5.05 | 4.955 | 5.032 |
| 11/02/2021 | 5.014 | 5.034 | 4.963 | 5.002 |
| 11/03/2021 | 4.998 | 5.056 | 4.972 | 5.05 |
| 11/04/2021 | 5.066 | 5.072 | 4.96 | 4.993 |
| 11/05/2021 | 4.983 | 5.036 | 4.961 | 5.01 |
| 11/08/2021 | 5.03 | 5.03 | 4.946 | 4.961 |
| 11/09/2021 | 4.96 | 4.977 | 4.916 | 4.93 |
| 11/10/2021 | 4.95 | 5.014 | 4.915 | 5.004 |
| 11/11/2021 | 5.014 | 5.048 | 4.986 | 5.032 |
| 11/12/2021 | 5.048 | 5.048 | 4.984 | 5 |
| 11/15/2021 | 5.022 | 5.08 | 4.984 | 5.08 |
| 11/16/2021 | 5.086 | 5.134 | 5.042 | 5.046 |
| 11/17/2021 | 5.048 | 5.07 | 5.022 | 5.032 |
| 11/18/2021 | 5.024 | 5.08 | 4.995 | 5.012 |
| 11/19/2021 | 5.038 | 5.05 | 4.892 | 4.944 |
| 11/22/2021 | 4.929 | 5.004 | 4.929 | 4.992 |
| 11/23/2021 | 4.964 | 4.993 | 4.91 | 4.912 |
| 11/24/2021 | 4.92 | 4.961 | 4.89 | 4.9 |
| 11/25/2021 | 4.921 | 4.921 | 4.82 | 4.825 |
| 11/26/2021 | 4.731 | 4.732 | 4.6 | 4.6 |
| 11/29/2021 | 4.7 | 4.7 | 4.616 | 4.619 |
| 11/30/2021 | 4.582 | 4.622 | 4.51 | 4.603 |
| 12/01/2021 | 4.641 | 4.731 | 4.617 | 4.695 |
| 12/02/2021 | 4.667 | 4.71 | 4.624 | 4.681 |
| 12/03/2021 | 4.73 | 4.74 | 4.634 | 4.65 |
| 12/06/2021 | 4.684 | 4.751 | 4.676 | 4.735 |
| 12/07/2021 | 4.781 | 4.845 | 4.737 | 4.835 |
| 12/08/2021 | 4.808 | 4.818 | 4.712 | 4.74 |
| 12/09/2021 | 4.752 | 4.756 | 4.717 | 4.728 |
| 12/10/2021 | 4.72 | 4.75 | 4.705 | 4.709 |
| 12/13/2021 | 4.782 | 4.782 | 4.683 | 4.686 |
| 12/14/2021 | 4.687 | 4.728 | 4.67 | 4.688 |
| 12/15/2021 | 4.738 | 4.774 | 4.718 | 4.748 |
| 12/16/2021 | 4.775 | 4.801 | 4.706 | 4.706 |
| 12/17/2021 | 4.692 | 4.709 | 4.65 | 4.681 |
| 12/20/2021 | 4.581 | 4.617 | 4.529 | 4.581 |
| 12/21/2021 | 4.638 | 4.705 | 4.625 | 4.688 |
| 12/22/2021 | 4.705 | 4.71 | 4.664 | 4.71 |
| 12/23/2021 | 4.72 | 4.721 | 4.684 | 4.714 |
| 12/27/2021 | 4.686 | 4.755 | 4.686 | 4.746 |
| 12/28/2021 | 4.74 | 4.816 | 4.74 | 4.816 |
| 12/29/2021 | 4.81 | 4.816 | 4.766 | 4.783 |
| 12/30/2021 | 4.78 | 4.78 | 4.743 | 4.779 |