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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0061
CLOSE 5.0064
Low
LOW 4.285
High
HIGH 5.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 4.564 | 4.606 | 4.564 | 4.6 |
| 01/03/2023 | 4.6 | 4.703 | 4.586 | 4.684 |
| 01/04/2023 | 4.721 | 4.768 | 4.687 | 4.768 |
| 01/05/2023 | 4.72 | 4.75 | 4.702 | 4.702 |
| 01/06/2023 | 4.736 | 4.77 | 4.701 | 4.769 |
| 01/09/2023 | 4.78 | 4.78 | 4.724 | 4.746 |
| 01/10/2023 | 4.757 | 4.757 | 4.682 | 4.72 |
| 01/11/2023 | 4.74 | 4.74 | 4.642 | 4.714 |
| 01/12/2023 | 4.736 | 4.76 | 4.714 | 4.723 |
| 01/13/2023 | 4.745 | 4.824 | 4.725 | 4.756 |
| 01/16/2023 | 4.778 | 4.79 | 4.743 | 4.774 |
| 01/17/2023 | 4.768 | 4.791 | 4.743 | 4.777 |
| 01/18/2023 | 4.75 | 4.793 | 4.746 | 4.779 |
| 01/19/2023 | 4.754 | 4.783 | 4.718 | 4.726 |
| 01/20/2023 | 4.751 | 4.785 | 4.745 | 4.777 |
| 01/23/2023 | 4.759 | 4.816 | 4.75 | 4.793 |
| 01/24/2023 | 4.781 | 4.8 | 4.773 | 4.784 |
| 01/25/2023 | 4.8 | 4.856 | 4.782 | 4.83 |
| 01/26/2023 | 4.863 | 4.876 | 4.844 | 4.876 |
| 01/27/2023 | 4.878 | 4.885 | 4.84 | 4.856 |
| 01/30/2023 | 4.84 | 4.868 | 4.822 | 4.84 |
| 01/31/2023 | 4.85 | 4.868 | 4.787 | 4.8 |
| 02/01/2023 | 4.805 | 4.943 | 4.805 | 4.914 |
| 02/02/2023 | 4.92 | 4.964 | 4.905 | 4.952 |
| 02/03/2023 | 4.924 | 4.941 | 4.834 | 4.884 |
| 02/06/2023 | 4.846 | 4.936 | 4.816 | 4.936 |
| 02/07/2023 | 4.955 | 4.955 | 4.862 | 4.912 |
| 02/08/2023 | 4.92 | 4.94 | 4.887 | 4.897 |
| 02/09/2023 | 4.91 | 4.973 | 4.9 | 4.942 |
| 02/10/2023 | 4.925 | 5.04 | 4.873 | 4.914 |
| 02/13/2023 | 4.914 | 4.999 | 4.91 | 4.953 |
| 02/14/2023 | 4.964 | 5.02 | 4.938 | 4.95 |
| 02/15/2023 | 4.967 | 4.979 | 4.934 | 4.96 |
| 02/16/2023 | 4.972 | 4.984 | 4.918 | 4.969 |
| 02/17/2023 | 4.951 | 5.032 | 4.949 | 4.997 |
| 02/20/2023 | 5.01 | 5.022 | 4.951 | 4.977 |
| 02/21/2023 | 4.97 | 4.974 | 4.9 | 4.935 |
| 02/22/2023 | 4.92 | 4.929 | 4.842 | 4.917 |
| 02/23/2023 | 4.93 | 4.972 | 4.925 | 4.949 |
| 02/24/2023 | 4.962 | 4.978 | 4.888 | 4.896 |
| 02/27/2023 | 4.937 | 4.945 | 4.916 | 4.938 |
| 02/28/2023 | 4.937 | 5.026 | 4.91 | 5.002 |
| 03/01/2023 | 5.002 | 5.04 | 4.991 | 5.018 |
| 03/02/2023 | 5.012 | 5.05 | 5.002 | 5.01 |
| 03/03/2023 | 5.038 | 5.05 | 5.004 | 5.046 |
| 03/06/2023 | 5.04 | 5.08 | 5.036 | 5.076 |
| 03/07/2023 | 5.076 | 5.17 | 5.076 | 5.122 |
| 03/08/2023 | 5.102 | 5.142 | 5.052 | 5.074 |
| 03/09/2023 | 5.076 | 5.098 | 5.046 | 5.062 |
| 03/10/2023 | 5 | 5.008 | 4.929 | 4.96 |
| 03/13/2023 | 4.95 | 4.95 | 4.712 | 4.78 |
| 03/14/2023 | 4.78 | 4.848 | 4.73 | 4.835 |
| 03/15/2023 | 4.835 | 4.841 | 4.536 | 4.55 |
| 03/16/2023 | 4.615 | 4.66 | 4.483 | 4.582 |
| 03/17/2023 | 4.589 | 4.655 | 4.435 | 4.44 |
| 03/20/2023 | 4.435 | 4.576 | 4.285 | 4.552 |
| 03/21/2023 | 4.62 | 4.706 | 4.591 | 4.686 |
| 03/22/2023 | 4.698 | 4.735 | 4.659 | 4.686 |
| 03/23/2023 | 4.693 | 4.706 | 4.616 | 4.663 |
| 03/24/2023 | 4.66 | 4.676 | 4.513 | 4.585 |
| 03/27/2023 | 4.66 | 4.674 | 4.578 | 4.643 |
| 03/28/2023 | 4.666 | 4.696 | 4.614 | 4.653 |
| 03/29/2023 | 4.682 | 4.746 | 4.658 | 4.746 |
| 03/30/2023 | 4.748 | 4.788 | 4.738 | 4.768 |
| 03/31/2023 | 4.787 | 4.791 | 4.715 | 4.741 |
| 04/03/2023 | 4.763 | 4.786 | 4.741 | 4.778 |
| 04/04/2023 | 4.794 | 4.848 | 4.772 | 4.791 |
| 04/05/2023 | 4.81 | 4.81 | 4.758 | 4.805 |
| 04/06/2023 | 4.828 | 4.914 | 4.824 | 4.914 |
| 04/11/2023 | 4.93 | 5.004 | 4.923 | 5.004 |
| 04/12/2023 | 5.008 | 5.054 | 4.987 | 5.028 |
| 04/13/2023 | 5.04 | 5.066 | 5.02 | 5.066 |
| 04/14/2023 | 5.076 | 5.082 | 5.016 | 5.072 |
| 04/17/2023 | 5.076 | 5.114 | 5.03 | 5.062 |
| 04/18/2023 | 5.062 | 5.108 | 5.06 | 5.108 |
| 04/19/2023 | 5.106 | 5.158 | 5.09 | 5.146 |
| 04/20/2023 | 5.158 | 5.18 | 5.064 | 5.084 |
| 04/21/2023 | 5.062 | 5.09 | 5.014 | 5.032 |
| 04/24/2023 | 5.016 | 5.086 | 5.004 | 5.086 |
| 04/25/2023 | 5.034 | 5.086 | 5.008 | 5.06 |
| 04/26/2023 | 5.03 | 5.088 | 5.006 | 5.074 |
| 04/27/2023 | 5.066 | 5.128 | 5.066 | 5.12 |
| 04/28/2023 | 5.148 | 5.148 | 5.038 | 5.096 |
| 05/02/2023 | 5.102 | 5.136 | 5.006 | 5.008 |
| 05/03/2023 | 5.044 | 5.076 | 5.024 | 5.066 |
| 05/04/2023 | 5.066 | 5.068 | 4.939 | 4.972 |
| 05/05/2023 | 5.008 | 5.084 | 4.984 | 5.084 |
| 05/08/2023 | 5.084 | 5.138 | 5.08 | 5.114 |
| 05/09/2023 | 5.12 | 5.198 | 5.118 | 5.198 |
| 05/10/2023 | 5.2 | 5.236 | 5.14 | 5.174 |
| 05/11/2023 | 5.168 | 5.186 | 5.044 | 5.128 |
| 05/12/2023 | 5.16 | 5.192 | 5.082 | 5.148 |
| 05/15/2023 | 5.16 | 5.188 | 5.106 | 5.148 |
| 05/16/2023 | 5.152 | 5.164 | 5.116 | 5.13 |
| 05/17/2023 | 5.13 | 5.142 | 5.086 | 5.1 |
| 05/18/2023 | 5.13 | 5.158 | 5.1 | 5.1 |
| 05/19/2023 | 5.136 | 5.19 | 5.088 | 5.16 |
| 05/22/2023 | 4.81 | 4.845 | 4.763 | 4.796 |
| 05/23/2023 | 4.81 | 4.85 | 4.79 | 4.85 |
| 05/24/2023 | 4.809 | 4.822 | 4.74 | 4.74 |
| 05/25/2023 | 4.75 | 4.775 | 4.685 | 4.755 |
| 05/26/2023 | 4.78 | 4.78 | 4.66 | 4.76 |
| 05/29/2023 | 4.76 | 4.789 | 4.721 | 4.739 |
| 05/30/2023 | 4.72 | 4.777 | 4.71 | 4.711 |
| 05/31/2023 | 4.7 | 4.764 | 4.65 | 4.667 |
| 06/01/2023 | 4.681 | 4.752 | 4.675 | 4.712 |
| 06/02/2023 | 4.746 | 4.829 | 4.73 | 4.808 |
| 06/05/2023 | 4.824 | 4.839 | 4.757 | 4.785 |
| 06/06/2023 | 4.75 | 4.82 | 4.75 | 4.82 |
| 06/07/2023 | 4.81 | 4.82 | 4.76 | 4.81 |
| 06/08/2023 | 4.82 | 4.87 | 4.81 | 4.83 |
| 06/09/2023 | 4.82 | 4.85 | 4.78 | 4.8 |
| 06/12/2023 | 4.8 | 4.83 | 4.77 | 4.81 |
| 06/13/2023 | 4.83 | 4.9 | 4.8 | 4.86 |
| 06/14/2023 | 4.87 | 4.93 | 4.86 | 4.9 |
| 06/15/2023 | 4.9 | 4.94 | 4.89 | 4.92 |
| 06/16/2023 | 4.94 | 4.97 | 4.9 | 4.92 |
| 06/19/2023 | 4.9 | 4.92 | 4.86 | 4.89 |
| 06/20/2023 | 4.89 | 4.9 | 4.86 | 4.86 |
| 06/21/2023 | 4.86 | 4.91 | 4.86 | 4.9 |
| 06/22/2023 | 4.88 | 4.89 | 4.81 | 4.87 |
| 06/23/2023 | 4.83 | 4.84 | 4.79 | 4.83 |
| 06/26/2023 | 4.82 | 4.83 | 4.71 | 4.77 |
| 06/27/2023 | 4.81 | 4.86 | 4.78 | 4.86 |
| 06/28/2023 | 4.87 | 4.87 | 4.83 | 4.86 |
| 06/29/2023 | 4.87 | 4.87 | 4.83 | 4.87 |
| 06/30/2023 | 4.88 | 4.92 | 4.88 | 4.89 |
| 07/03/2023 | 4.92 | 4.99 | 4.92 | 4.93 |
| 07/04/2023 | 4.92 | 4.94 | 4.9 | 4.92 |
| 07/05/2023 | 4.89 | 4.91 | 4.85 | 4.88 |
| 07/06/2023 | 4.85 | 4.91 | 4.82 | 4.83 |
| 07/07/2023 | 4.82 | 4.87 | 4.82 | 4.86 |
| 07/10/2023 | 4.87 | 4.91 | 4.85 | 4.87 |
| 07/11/2023 | 4.9 | 4.92 | 4.85 | 4.92 |
| 07/12/2023 | 4.94 | 4.96 | 4.89 | 4.94 |
| 07/13/2023 | 4.94 | 4.98 | 4.93 | 4.95 |
| 07/14/2023 | 4.97 | 4.98 | 4.94 | 4.96 |
| 07/17/2023 | 4.96 | 5.01 | 4.96 | 4.98 |
| 07/18/2023 | 5 | 5.03 | 4.98 | 5.02 |
| 07/19/2023 | 5.02 | 5.04 | 4.96 | 4.97 |
| 07/20/2023 | 4.97 | 5.04 | 4.97 | 5 |
| 07/21/2023 | 5.02 | 5.05 | 5 | 5.04 |
| 07/24/2023 | 5.01 | 5.06 | 5.01 | 5.06 |
| 07/25/2023 | 5.05 | 5.09 | 5.02 | 5.02 |
| 07/26/2023 | 5.05 | 5.06 | 5.01 | 5.06 |
| 07/27/2023 | 5.06 | 5.09 | 5.05 | 5.09 |
| 07/28/2023 | 5.1 | 5.12 | 5.07 | 5.09 |
| 07/31/2023 | 5.09 | 5.13 | 5.06 | 5.07 |
| 08/01/2023 | 5.09 | 5.09 | 5.01 | 5.03 |
| 08/02/2023 | 5.02 | 5.02 | 4.9 | 4.96 |
| 08/03/2023 | 4.97 | 4.97 | 4.89 | 4.95 |
| 08/04/2023 | 4.96 | 4.97 | 4.94 | 4.96 |
| 08/07/2023 | 4.97 | 5 | 4.95 | 5 |
| 08/08/2023 | 4.98 | 5.08 | 4.96 | 5.03 |
| 08/09/2023 | 5.08 | 5.14 | 5.07 | 5.13 |
| 08/10/2023 | 5.14 | 5.17 | 5.13 | 5.16 |
| 08/11/2023 | 5.14 | 5.15 | 5.06 | 5.1 |
| 08/14/2023 | 5.12 | 5.2 | 5.11 | 5.19 |
| 08/16/2023 | 5.12 | 5.22 | 5.12 | 5.2 |
| 08/17/2023 | 5.2 | 5.21 | 5.17 | 5.17 |
| 08/18/2023 | 5.18 | 5.18 | 5.07 | 5.11 |
| 08/21/2023 | 5.13 | 5.2 | 5.12 | 5.18 |
| 08/22/2023 | 5.2 | 5.24 | 5.19 | 5.21 |
| 08/23/2023 | 5.17 | 5.19 | 4.99 | 5 |
| 08/24/2023 | 5.03 | 5.04 | 4.99 | 5 |
| 08/25/2023 | 4.99 | 5.05 | 4.99 | 5.01 |
| 08/28/2023 | 5.05 | 5.06 | 5.02 | 5.03 |
| 08/29/2023 | 5.02 | 5.11 | 5.02 | 5.11 |
| 08/30/2023 | 5.13 | 5.16 | 5.11 | 5.12 |
| 08/31/2023 | 5.15 | 5.16 | 5.12 | 5.14 |
| 09/01/2023 | 5.15 | 5.18 | 5.13 | 5.14 |
| 09/04/2023 | 5.13 | 5.17 | 5.1 | 5.11 |
| 09/05/2023 | 5.09 | 5.12 | 5.07 | 5.09 |
| 09/06/2023 | 5.08 | 5.11 | 5.03 | 5.05 |
| 09/07/2023 | 5.05 | 5.11 | 5.05 | 5.07 |
| 09/08/2023 | 5.11 | 5.12 | 5.03 | 5.1 |
| 09/11/2023 | 5.13 | 5.14 | 5.09 | 5.14 |
| 09/12/2023 | 5.15 | 5.17 | 5.12 | 5.14 |
| 09/13/2023 | 5.12 | 5.18 | 5.12 | 5.18 |
| 09/14/2023 | 5.18 | 5.23 | 5.13 | 5.23 |
| 09/15/2023 | 5.24 | 5.27 | 5.21 | 5.23 |
| 09/18/2023 | 5.22 | 5.25 | 5.18 | 5.19 |
| 09/19/2023 | 5.17 | 5.24 | 5.17 | 5.23 |
| 09/20/2023 | 5.25 | 5.26 | 5.22 | 5.24 |
| 09/21/2023 | 5.22 | 5.24 | 5.2 | 5.22 |
| 09/22/2023 | 5.21 | 5.25 | 5.17 | 5.22 |
| 09/25/2023 | 5.2 | 5.25 | 5.16 | 5.2 |
| 09/26/2023 | 5.19 | 5.23 | 5.17 | 5.2 |
| 09/27/2023 | 5.21 | 5.21 | 5.1 | 5.11 |
| 09/28/2023 | 5.13 | 5.16 | 5.09 | 5.12 |
| 09/29/2023 | 5.18 | 5.18 | 5.1 | 5.12 |
| 10/02/2023 | 5.15 | 5.16 | 5.04 | 5.04 |
| 10/03/2023 | 5.05 | 5.1 | 5.01 | 5.02 |
| 10/04/2023 | 5 | 5.04 | 4.96 | 4.99 |
| 10/05/2023 | 5.01 | 5.04 | 4.95 | 5.03 |
| 10/06/2023 | 5.02 | 5.09 | 5.02 | 5.08 |
| 10/09/2023 | 5.04 | 5.09 | 4.99 | 5.06 |
| 10/10/2023 | 5.04 | 5.17 | 5.04 | 5.12 |
| 10/11/2023 | 5.12 | 5.21 | 5.12 | 5.2 |
| 10/12/2023 | 5.21 | 5.24 | 5.18 | 5.18 |
| 10/13/2023 | 5.19 | 5.2 | 5.14 | 5.16 |
| 10/16/2023 | 5.16 | 5.2 | 5.15 | 5.17 |
| 10/17/2023 | 5.17 | 5.21 | 5.16 | 5.21 |
| 10/18/2023 | 5.2 | 5.25 | 5.18 | 5.2 |
| 10/19/2023 | 5.18 | 5.19 | 5.14 | 5.16 |
| 10/20/2023 | 5.14 | 5.15 | 5.05 | 5.06 |
| 10/23/2023 | 5.06 | 5.11 | 5.05 | 5.11 |
| 10/24/2023 | 5.11 | 5.12 | 5.05 | 5.11 |
| 10/25/2023 | 5.1 | 5.11 | 5.06 | 5.09 |
| 10/26/2023 | 5.08 | 5.11 | 5.01 | 5.09 |
| 10/27/2023 | 5.09 | 5.1 | 5.01 | 5.02 |
| 10/30/2023 | 5.02 | 5.09 | 5.02 | 5.07 |
| 10/31/2023 | 5.06 | 5.13 | 5.06 | 5.11 |
| 11/01/2023 | 5.11 | 5.19 | 5.11 | 5.14 |
| 11/02/2023 | 5.17 | 5.19 | 5.15 | 5.17 |
| 11/03/2023 | 5.19 | 5.19 | 5.13 | 5.16 |
| 11/06/2023 | 5.15 | 5.16 | 5.09 | 5.11 |
| 11/07/2023 | 5.07 | 5.15 | 5.07 | 5.13 |
| 11/08/2023 | 5.1 | 5.13 | 5.04 | 5.11 |
| 11/09/2023 | 5.09 | 5.23 | 5.08 | 5.22 |
| 11/10/2023 | 5.19 | 5.3 | 5.19 | 5.24 |
| 11/13/2023 | 5.3 | 5.42 | 5.25 | 5.4 |
| 11/14/2023 | 5.42 | 5.42 | 5.29 | 5.34 |
| 11/15/2023 | 5.33 | 5.36 | 5.28 | 5.36 |
| 11/16/2023 | 5.34 | 5.37 | 5.3 | 5.3 |
| 11/17/2023 | 5.34 | 5.39 | 5.33 | 5.35 |
| 11/20/2023 | 5.36 | 5.38 | 5.33 | 5.35 |
| 11/21/2023 | 5.36 | 5.36 | 5.29 | 5.3 |
| 11/22/2023 | 5.33 | 5.34 | 5.28 | 5.28 |
| 11/23/2023 | 5.32 | 5.32 | 5.25 | 5.3 |
| 11/24/2023 | 5.32 | 5.34 | 5.3 | 5.33 |
| 11/27/2023 | 5.32 | 5.37 | 5.3 | 5.31 |
| 11/28/2023 | 5.28 | 5.31 | 5.24 | 5.25 |
| 11/29/2023 | 5.24 | 5.26 | 5.21 | 5.24 |
| 11/30/2023 | 5.27 | 5.29 | 5.23 | 5.26 |
| 12/01/2023 | 5.29 | 5.31 | 5.24 | 5.29 |
| 12/04/2023 | 5.29 | 5.29 | 5.25 | 5.25 |
| 12/05/2023 | 5.26 | 5.26 | 5.21 | 5.26 |
| 12/06/2023 | 5.26 | 5.28 | 5.24 | 5.26 |
| 12/07/2023 | 5.25 | 5.26 | 5.22 | 5.25 |
| 12/08/2023 | 5.23 | 5.27 | 5.22 | 5.25 |
| 12/11/2023 | 5.25 | 5.26 | 5.21 | 5.26 |
| 12/12/2023 | 5.23 | 5.27 | 5.22 | 5.24 |
| 12/13/2023 | 5.22 | 5.25 | 5.21 | 5.22 |
| 12/14/2023 | 5.23 | 5.25 | 5.16 | 5.19 |
| 12/15/2023 | 5.19 | 5.21 | 5.16 | 5.21 |
| 12/18/2023 | 5.19 | 5.21 | 5.14 | 5.14 |
| 12/19/2023 | 5.13 | 5.16 | 5.12 | 5.14 |
| 12/20/2023 | 5.13 | 5.16 | 5.11 | 5.12 |
| 12/21/2023 | 5.12 | 5.13 | 5.09 | 5.11 |
| 12/22/2023 | 5.1 | 5.14 | 5.1 | 5.12 |
| 12/27/2023 | 5.16 | 5.16 | 5.11 | 5.16 |
| 12/28/2023 | 5.16 | 5.18 | 5.14 | 5.16 |
| 12/29/2023 | 5.18 | 5.19 | 5.15 | 5.16 |