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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5847
CLOSE 4.5864
Low
LOW 3.53
High
HIGH 5.418
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 4.787 | 4.845 | 4.78 | 4.84 |
| 01/04/2022 | 4.855 | 4.894 | 4.835 | 4.85 |
| 01/05/2022 | 4.851 | 4.951 | 4.846 | 4.946 |
| 01/06/2022 | 4.886 | 4.939 | 4.848 | 4.85 |
| 01/07/2022 | 4.84 | 4.871 | 4.767 | 4.853 |
| 01/10/2022 | 4.858 | 4.93 | 4.858 | 4.863 |
| 01/11/2022 | 4.9 | 4.948 | 4.87 | 4.895 |
| 01/12/2022 | 4.912 | 4.944 | 4.876 | 4.915 |
| 01/13/2022 | 4.916 | 5.012 | 4.907 | 5 |
| 01/14/2022 | 4.977 | 5.02 | 4.956 | 4.99 |
| 01/17/2022 | 5.02 | 5.03 | 4.955 | 4.981 |
| 01/18/2022 | 4.97 | 5.008 | 4.936 | 4.97 |
| 01/19/2022 | 4.968 | 5.018 | 4.931 | 4.969 |
| 01/20/2022 | 4.973 | 5.046 | 4.966 | 5.026 |
| 01/21/2022 | 4.926 | 4.964 | 4.896 | 4.925 |
| 01/24/2022 | 4.89 | 4.914 | 4.705 | 4.729 |
| 01/25/2022 | 4.79 | 4.818 | 4.723 | 4.78 |
| 01/26/2022 | 4.803 | 4.932 | 4.803 | 4.91 |
| 01/27/2022 | 4.842 | 5.002 | 4.837 | 4.971 |
| 01/28/2022 | 4.942 | 4.971 | 4.869 | 4.906 |
| 01/31/2022 | 4.994 | 5.022 | 4.925 | 4.956 |
| 02/01/2022 | 4.966 | 5.018 | 4.96 | 4.992 |
| 02/02/2022 | 4.979 | 5.078 | 4.979 | 5.036 |
| 02/03/2022 | 5.024 | 5.044 | 4.979 | 4.986 |
| 02/04/2022 | 5.02 | 5.022 | 4.808 | 4.845 |
| 02/07/2022 | 4.87 | 4.896 | 4.782 | 4.809 |
| 02/08/2022 | 4.817 | 4.934 | 4.817 | 4.9 |
| 02/09/2022 | 4.94 | 5.01 | 4.938 | 5.006 |
| 02/10/2022 | 5.022 | 5.098 | 5.022 | 5.064 |
| 02/11/2022 | 4.986 | 5.1 | 4.952 | 5.032 |
| 02/14/2022 | 4.95 | 5.09 | 4.817 | 5.042 |
| 02/15/2022 | 5.042 | 5.126 | 4.993 | 5.038 |
| 02/16/2022 | 5.07 | 5.086 | 4.982 | 5.036 |
| 02/17/2022 | 5.048 | 5.116 | 4.98 | 5.026 |
| 02/18/2022 | 5.04 | 5.08 | 5.006 | 5.024 |
| 02/21/2022 | 5.052 | 5.076 | 4.912 | 4.921 |
| 02/22/2022 | 4.784 | 4.898 | 4.751 | 4.848 |
| 02/23/2022 | 4.873 | 4.884 | 4.751 | 4.751 |
| 02/24/2022 | 4.521 | 4.659 | 4.444 | 4.466 |
| 02/25/2022 | 4.37 | 4.654 | 4.37 | 4.64 |
| 02/28/2022 | 4.52 | 4.572 | 4.476 | 4.533 |
| 03/01/2022 | 4.533 | 4.583 | 4.307 | 4.307 |
| 03/02/2022 | 4.277 | 4.313 | 4.174 | 4.276 |
| 03/03/2022 | 4.3 | 4.33 | 4.2 | 4.203 |
| 03/04/2022 | 4.15 | 4.154 | 3.838 | 3.857 |
| 03/07/2022 | 3.711 | 3.837 | 3.53 | 3.699 |
| 03/08/2022 | 3.65 | 3.998 | 3.64 | 3.951 |
| 03/09/2022 | 4.073 | 4.276 | 4.049 | 4.276 |
| 03/10/2022 | 4.28 | 4.292 | 4.114 | 4.133 |
| 03/11/2022 | 4.15 | 4.345 | 4.15 | 4.264 |
| 03/14/2022 | 4.33 | 4.523 | 4.33 | 4.422 |
| 03/15/2022 | 4.344 | 4.52 | 4.344 | 4.484 |
| 03/16/2022 | 4.6 | 4.743 | 4.536 | 4.697 |
| 03/17/2022 | 4.695 | 4.74 | 4.585 | 4.637 |
| 03/18/2022 | 4.636 | 4.678 | 4.582 | 4.629 |
| 03/21/2022 | 4.626 | 4.852 | 4.623 | 4.66 |
| 03/22/2022 | 4.709 | 4.727 | 4.666 | 4.7 |
| 03/23/2022 | 4.725 | 4.741 | 4.665 | 4.704 |
| 03/24/2022 | 4.737 | 4.973 | 4.701 | 4.902 |
| 03/25/2022 | 4.87 | 4.99 | 4.82 | 4.909 |
| 03/28/2022 | 4.959 | 5.042 | 4.921 | 4.926 |
| 03/29/2022 | 4.964 | 5.066 | 4.934 | 4.991 |
| 03/30/2022 | 4.99 | 5.048 | 4.961 | 4.991 |
| 03/31/2022 | 5.02 | 5.038 | 4.976 | 4.98 |
| 04/01/2022 | 4.991 | 5.058 | 4.973 | 5.024 |
| 04/04/2022 | 5.024 | 5.046 | 4.942 | 4.947 |
| 04/05/2022 | 5.03 | 5.078 | 4.99 | 5.07 |
| 04/06/2022 | 5.06 | 5.126 | 5.034 | 5.106 |
| 04/07/2022 | 5.122 | 5.174 | 5.058 | 5.062 |
| 04/08/2022 | 5.124 | 5.194 | 5.096 | 5.174 |
| 04/11/2022 | 5.152 | 5.214 | 5.128 | 5.15 |
| 04/12/2022 | 5.094 | 5.186 | 5.04 | 5.18 |
| 04/13/2022 | 5.144 | 5.2 | 5.112 | 5.194 |
| 04/14/2022 | 5.208 | 5.238 | 5.194 | 5.228 |
| 04/19/2022 | 5.22 | 5.27 | 5.198 | 5.23 |
| 04/20/2022 | 5.26 | 5.28 | 5.186 | 5.28 |
| 04/21/2022 | 5.27 | 5.308 | 5.254 | 5.296 |
| 04/22/2022 | 5.21 | 5.328 | 5.21 | 5.274 |
| 04/25/2022 | 5.2 | 5.25 | 5.162 | 5.22 |
| 04/26/2022 | 5.282 | 5.292 | 5.164 | 5.172 |
| 04/27/2022 | 5.16 | 5.214 | 5.1 | 5.198 |
| 04/28/2022 | 5.25 | 5.298 | 5.174 | 5.21 |
| 04/29/2022 | 5.24 | 5.278 | 5.194 | 5.22 |
| 05/02/2022 | 5.206 | 5.292 | 5.178 | 5.21 |
| 05/03/2022 | 5.26 | 5.336 | 5.244 | 5.328 |
| 05/04/2022 | 5.33 | 5.344 | 5.26 | 5.27 |
| 05/05/2022 | 5.324 | 5.366 | 5.228 | 5.246 |
| 05/06/2022 | 5.238 | 5.24 | 5.156 | 5.184 |
| 05/09/2022 | 5.18 | 5.208 | 5.084 | 5.108 |
| 05/10/2022 | 5.112 | 5.318 | 5.104 | 5.232 |
| 05/11/2022 | 5.246 | 5.366 | 5.228 | 5.362 |
| 05/12/2022 | 5.292 | 5.418 | 5.282 | 5.384 |
| 05/13/2022 | 5.412 | 5.412 | 4.857 | 4.94 |
| 05/16/2022 | 4.987 | 4.992 | 4.843 | 4.907 |
| 05/17/2022 | 5.02 | 5.07 | 4.945 | 5.07 |
| 05/18/2022 | 5.076 | 5.088 | 5.024 | 5.03 |
| 05/19/2022 | 5 | 5.058 | 4.931 | 5.028 |
| 05/20/2022 | 5.06 | 5.096 | 5.01 | 5.024 |
| 05/23/2022 | 4.802 | 4.873 | 4.764 | 4.873 |
| 05/24/2022 | 4.829 | 4.873 | 4.802 | 4.838 |
| 05/25/2022 | 4.898 | 5 | 4.884 | 4.998 |
| 05/26/2022 | 4.991 | 5.032 | 4.972 | 5.018 |
| 05/27/2022 | 5.02 | 5.08 | 5.018 | 5.064 |
| 05/30/2022 | 5.06 | 5.072 | 5.01 | 5.022 |
| 05/31/2022 | 5.014 | 5.076 | 4.963 | 4.98 |
| 06/01/2022 | 5.03 | 5.034 | 4.881 | 4.898 |
| 06/02/2022 | 4.907 | 4.948 | 4.88 | 4.893 |
| 06/03/2022 | 4.91 | 4.92 | 4.812 | 4.841 |
| 06/06/2022 | 4.877 | 4.953 | 4.864 | 4.953 |
| 06/07/2022 | 4.938 | 4.972 | 4.928 | 4.972 |
| 06/08/2022 | 4.985 | 4.985 | 4.847 | 4.865 |
| 06/09/2022 | 4.87 | 4.93 | 4.825 | 4.853 |
| 06/10/2022 | 4.844 | 4.844 | 4.446 | 4.455 |
| 06/13/2022 | 4.406 | 4.434 | 4.354 | 4.388 |
| 06/14/2022 | 4.486 | 4.488 | 4.311 | 4.395 |
| 06/15/2022 | 4.49 | 4.531 | 4.448 | 4.517 |
| 06/16/2022 | 4.522 | 4.527 | 4.369 | 4.371 |
| 06/17/2022 | 4.399 | 4.443 | 4.369 | 4.386 |
| 06/20/2022 | 4.424 | 4.458 | 4.378 | 4.458 |
| 06/21/2022 | 4.451 | 4.497 | 4.425 | 4.444 |
| 06/22/2022 | 4.377 | 4.431 | 4.349 | 4.408 |
| 06/23/2022 | 4.4 | 4.412 | 4.323 | 4.323 |
| 06/24/2022 | 4.32 | 4.497 | 4.313 | 4.491 |
| 06/27/2022 | 4.475 | 4.527 | 4.336 | 4.374 |
| 06/28/2022 | 4.41 | 4.461 | 4.378 | 4.389 |
| 06/29/2022 | 4.444 | 4.444 | 4.383 | 4.384 |
| 06/30/2022 | 4.31 | 4.384 | 4.309 | 4.336 |
| 07/01/2022 | 4.32 | 4.411 | 4.273 | 4.349 |
| 07/04/2022 | 4.386 | 4.395 | 4.336 | 4.368 |
| 07/05/2022 | 4.37 | 4.388 | 4.1 | 4.102 |
| 07/06/2022 | 4.14 | 4.192 | 4.066 | 4.125 |
| 07/07/2022 | 4.162 | 4.265 | 4.155 | 4.261 |
| 07/08/2022 | 4.269 | 4.301 | 4.207 | 4.288 |
| 07/11/2022 | 4.222 | 4.271 | 4.175 | 4.175 |
| 07/12/2022 | 4.142 | 4.173 | 4.065 | 4.151 |
| 07/13/2022 | 4.151 | 4.2 | 4.071 | 4.12 |
| 07/14/2022 | 4.06 | 4.085 | 3.901 | 3.939 |
| 07/15/2022 | 3.907 | 4.02 | 3.906 | 3.997 |
| 07/18/2022 | 4 | 4.048 | 3.997 | 4.022 |
| 07/19/2022 | 3.99 | 4.096 | 3.99 | 4.075 |
| 07/20/2022 | 4.095 | 4.113 | 3.962 | 4.002 |
| 07/21/2022 | 3.855 | 3.935 | 3.805 | 3.856 |
| 07/22/2022 | 3.856 | 3.886 | 3.825 | 3.849 |
| 07/25/2022 | 3.85 | 3.907 | 3.85 | 3.895 |
| 07/26/2022 | 3.87 | 3.903 | 3.82 | 3.832 |
| 07/27/2022 | 3.843 | 3.897 | 3.837 | 3.877 |
| 07/28/2022 | 3.91 | 4.003 | 3.903 | 3.97 |
| 07/29/2022 | 4.001 | 4.118 | 3.986 | 4.085 |
| 08/01/2022 | 4.08 | 4.188 | 4.08 | 4.093 |
| 08/02/2022 | 4.08 | 4.082 | 4.002 | 4.051 |
| 08/03/2022 | 4.04 | 4.13 | 4.024 | 4.116 |
| 08/04/2022 | 4.136 | 4.226 | 4.12 | 4.215 |
| 08/05/2022 | 4.14 | 4.323 | 4.14 | 4.305 |
| 08/08/2022 | 4.303 | 4.374 | 4.27 | 4.326 |
| 08/09/2022 | 4.3 | 4.37 | 4.27 | 4.304 |
| 08/10/2022 | 4.31 | 4.405 | 4.283 | 4.382 |
| 08/11/2022 | 4.386 | 4.445 | 4.37 | 4.381 |
| 08/12/2022 | 4.398 | 4.436 | 4.396 | 4.421 |
| 08/16/2022 | 4.449 | 4.483 | 4.415 | 4.418 |
| 08/17/2022 | 4.415 | 4.458 | 4.333 | 4.344 |
| 08/18/2022 | 4.316 | 4.376 | 4.31 | 4.315 |
| 08/19/2022 | 4.299 | 4.316 | 4.206 | 4.206 |
| 08/22/2022 | 4.202 | 4.218 | 4.077 | 4.098 |
| 08/23/2022 | 4.062 | 4.233 | 4.062 | 4.19 |
| 08/24/2022 | 4.189 | 4.207 | 4.11 | 4.138 |
| 08/25/2022 | 4.159 | 4.17 | 4.09 | 4.142 |
| 08/26/2022 | 4.16 | 4.185 | 4.075 | 4.075 |
| 08/29/2022 | 4.043 | 4.098 | 4.013 | 4.085 |
| 08/30/2022 | 4.118 | 4.198 | 4.118 | 4.145 |
| 08/31/2022 | 4.175 | 4.206 | 4.131 | 4.184 |
| 09/01/2022 | 4.14 | 4.211 | 4.126 | 4.191 |
| 09/02/2022 | 4.218 | 4.281 | 4.189 | 4.276 |
| 09/05/2022 | 4.155 | 4.174 | 4.121 | 4.146 |
| 09/06/2022 | 4.122 | 4.177 | 4.09 | 4.151 |
| 09/07/2022 | 4.142 | 4.15 | 4.084 | 4.134 |
| 09/08/2022 | 4.164 | 4.184 | 4.059 | 4.133 |
| 09/09/2022 | 4.142 | 4.273 | 4.142 | 4.266 |
| 09/12/2022 | 4.288 | 4.377 | 4.288 | 4.375 |
| 09/13/2022 | 4.37 | 4.478 | 4.33 | 4.347 |
| 09/14/2022 | 4.32 | 4.39 | 4.296 | 4.352 |
| 09/15/2022 | 4.344 | 4.397 | 4.296 | 4.364 |
| 09/16/2022 | 4.328 | 4.39 | 4.3 | 4.38 |
| 09/19/2022 | 4.353 | 4.406 | 4.304 | 4.372 |
| 09/20/2022 | 4.4 | 4.418 | 4.222 | 4.248 |
| 09/21/2022 | 4.217 | 4.272 | 4.204 | 4.252 |
| 09/22/2022 | 4.174 | 4.321 | 4.171 | 4.23 |
| 09/23/2022 | 4.244 | 4.263 | 4.097 | 4.106 |
| 09/26/2022 | 4.07 | 4.214 | 4.067 | 4.151 |
| 09/27/2022 | 4.19 | 4.193 | 4.064 | 4.065 |
| 09/28/2022 | 4.038 | 4.052 | 3.938 | 3.999 |
| 09/29/2022 | 4 | 4.052 | 3.907 | 3.955 |
| 09/30/2022 | 3.96 | 4.024 | 3.948 | 3.994 |
| 10/03/2022 | 3.93 | 4.049 | 3.929 | 4.027 |
| 10/04/2022 | 4.091 | 4.213 | 4.078 | 4.167 |
| 10/05/2022 | 4.184 | 4.184 | 4.09 | 4.105 |
| 10/06/2022 | 4.115 | 4.134 | 3.973 | 3.996 |
| 10/07/2022 | 3.969 | 4.025 | 3.956 | 3.956 |
| 10/10/2022 | 3.921 | 4.025 | 3.918 | 3.979 |
| 10/11/2022 | 3.938 | 4.046 | 3.886 | 3.989 |
| 10/12/2022 | 4.002 | 4.01 | 3.875 | 3.917 |
| 10/13/2022 | 3.91 | 3.997 | 3.887 | 3.979 |
| 10/14/2022 | 4.057 | 4.082 | 3.972 | 4.041 |
| 10/17/2022 | 4.032 | 4.092 | 4.019 | 4.046 |
| 10/18/2022 | 4.091 | 4.12 | 4.046 | 4.054 |
| 10/19/2022 | 4.084 | 4.122 | 4.048 | 4.08 |
| 10/20/2022 | 4.066 | 4.183 | 4.063 | 4.143 |
| 10/21/2022 | 4.127 | 4.147 | 4.062 | 4.123 |
| 10/24/2022 | 4.159 | 4.21 | 4.115 | 4.2 |
| 10/25/2022 | 4.22 | 4.254 | 4.177 | 4.249 |
| 10/26/2022 | 4.248 | 4.264 | 4.215 | 4.235 |
| 10/27/2022 | 4.216 | 4.298 | 4.209 | 4.291 |
| 10/28/2022 | 4.27 | 4.361 | 4.245 | 4.356 |
| 10/31/2022 | 4.361 | 4.388 | 4.321 | 4.356 |
| 11/01/2022 | 4.4 | 4.471 | 4.378 | 4.402 |
| 11/02/2022 | 4.43 | 4.508 | 4.416 | 4.506 |
| 11/03/2022 | 4.483 | 4.505 | 4.461 | 4.496 |
| 11/04/2022 | 4.505 | 4.587 | 4.451 | 4.551 |
| 11/07/2022 | 4.523 | 4.617 | 4.523 | 4.599 |
| 11/08/2022 | 4.598 | 4.654 | 4.579 | 4.631 |
| 11/09/2022 | 4.624 | 4.698 | 4.624 | 4.695 |
| 11/10/2022 | 4.653 | 4.822 | 4.653 | 4.802 |
| 11/11/2022 | 4.839 | 4.868 | 4.701 | 4.741 |
| 11/14/2022 | 4.754 | 4.798 | 4.701 | 4.708 |
| 11/15/2022 | 4.723 | 4.774 | 4.716 | 4.762 |
| 11/16/2022 | 4.768 | 4.795 | 4.72 | 4.774 |
| 11/17/2022 | 4.8 | 4.837 | 4.715 | 4.784 |
| 11/18/2022 | 4.832 | 4.864 | 4.801 | 4.807 |
| 11/21/2022 | 4.78 | 4.824 | 4.755 | 4.792 |
| 11/22/2022 | 4.792 | 4.821 | 4.772 | 4.8 |
| 11/23/2022 | 4.8 | 4.82 | 4.766 | 4.781 |
| 11/24/2022 | 4.779 | 4.796 | 4.716 | 4.731 |
| 11/25/2022 | 4.73 | 4.783 | 4.705 | 4.778 |
| 11/28/2022 | 4.757 | 4.774 | 4.74 | 4.767 |
| 11/29/2022 | 4.797 | 4.87 | 4.74 | 4.828 |
| 11/30/2022 | 4.867 | 4.894 | 4.83 | 4.894 |
| 12/01/2022 | 4.91 | 4.915 | 4.803 | 4.844 |
| 12/02/2022 | 4.73 | 4.808 | 4.706 | 4.789 |
| 12/05/2022 | 4.773 | 4.803 | 4.735 | 4.736 |
| 12/06/2022 | 4.712 | 4.773 | 4.71 | 4.71 |
| 12/07/2022 | 4.705 | 4.771 | 4.701 | 4.754 |
| 12/08/2022 | 4.762 | 4.762 | 4.694 | 4.726 |
| 12/09/2022 | 4.726 | 4.748 | 4.675 | 4.742 |
| 12/12/2022 | 4.743 | 4.743 | 4.661 | 4.688 |
| 12/13/2022 | 4.69 | 4.764 | 4.687 | 4.734 |
| 12/14/2022 | 4.72 | 4.72 | 4.654 | 4.674 |
| 12/15/2022 | 4.636 | 4.66 | 4.544 | 4.544 |
| 12/16/2022 | 4.548 | 4.562 | 4.452 | 4.476 |
| 12/19/2022 | 4.476 | 4.582 | 4.476 | 4.569 |
| 12/20/2022 | 4.548 | 4.605 | 4.518 | 4.594 |
| 12/21/2022 | 4.598 | 4.684 | 4.578 | 4.68 |
| 12/22/2022 | 4.674 | 4.694 | 4.645 | 4.657 |
| 12/23/2022 | 4.669 | 4.67 | 4.626 | 4.646 |
| 12/27/2022 | 4.659 | 4.66 | 4.621 | 4.623 |
| 12/28/2022 | 4.631 | 4.644 | 4.585 | 4.603 |
| 12/29/2022 | 4.58 | 4.637 | 4.569 | 4.63 |
| 12/30/2022 | 4.627 | 4.639 | 4.557 | 4.558 |