UNI.MI - Unipol Gruppo S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20194.97505.00004.94804.98404.98401,446,402
Oct 21, 20195.00005.07604.98804.99804.99801,836,765
Oct 18, 20195.00605.02404.96105.00605.00602,395,170
Oct 17, 20194.93905.03804.90504.97304.97302,501,418
Oct 16, 20194.87604.94604.86004.93004.93001,566,773
Oct 15, 20194.90704.93004.86304.88704.88702,204,802
Oct 14, 20194.94804.95004.85104.89304.89301,542,215
Oct 11, 20194.85004.95004.82104.95004.95002,397,896
Oct 10, 20194.80504.84904.75404.84904.84901,997,771
Oct 09, 20194.74204.82604.69904.79004.79001,913,910
Oct 08, 20194.77804.78904.69004.72704.72701,582,147
Oct 07, 20194.69404.76804.67004.76704.76701,852,362
Oct 04, 20194.72504.75504.63104.69604.69602,112,450
Oct 03, 20194.78104.78104.69404.74204.74202,291,674
Oct 02, 20194.84404.86004.76404.77304.77301,982,533
Oct 01, 20194.94004.95304.86504.86504.86502,716,887
Sep 30, 20194.84504.90804.82304.88604.88602,297,634
Sep 27, 20194.82804.86504.79504.84704.84701,916,519
Sep 26, 20194.75104.82904.75004.81204.81201,196,571
Sep 25, 20194.77804.78904.69804.75304.75301,227,918
Sep 24, 20194.81804.83904.77804.81304.81301,011,332
Sep 23, 20194.81304.81904.72404.80704.80701,549,284
Sep 20, 20194.85804.87004.79304.81304.81302,316,379
Sep 19, 20194.73504.85004.73104.83204.83201,557,393
Sep 18, 20194.74504.78404.70004.74604.74601,256,725
Sep 17, 20194.79504.79504.69004.72904.72901,271,642
Sep 16, 20194.76504.80104.71704.77904.77901,359,222
Sep 13, 20194.74504.82504.73004.82304.82301,827,560
Sep 12, 20194.84004.85704.73804.74604.74603,773,707
Sep 11, 20194.78004.82504.72804.82504.82503,898,475
Sep 10, 20194.62604.77504.62604.74604.74603,419,921
Sep 09, 20194.61104.66704.57604.63804.63801,453,329
Sep 06, 20194.59004.60604.53504.58904.58901,590,642
Sep 05, 20194.63904.65204.57404.58404.58401,538,629
Sep 04, 20194.60204.68104.59204.61704.61701,403,497
Sep 03, 20194.57404.59604.52104.56704.5670913,141
Sep 02, 20194.57004.61904.54804.56304.5630877,020
Aug 30, 20194.59204.62704.55804.57004.57001,351,288
Aug 29, 20194.53204.62604.50704.60004.60002,257,992
Aug 28, 20194.56904.56904.48804.51504.51502,099,319
Aug 27, 20194.54304.57304.48104.57204.57201,301,275
Aug 26, 20194.51704.53704.47304.52504.5250812,532
Aug 23, 20194.58804.61304.52804.52804.52801,875,003
Aug 22, 20194.58104.58104.52104.57304.57301,784,751
Aug 21, 20194.45304.58804.45304.58604.58602,030,986
Aug 20, 20194.38304.47504.37304.45904.45901,430,334
Aug 19, 20194.35804.42704.34204.41904.41901,387,881
Aug 16, 20194.27704.31504.24804.31304.31301,468,439
Aug 14, 20194.38704.40604.23004.24204.24202,306,544
Aug 13, 20194.28004.41104.25104.40304.40302,065,855
Aug 12, 20194.33604.37904.29104.29104.29101,413,090
Aug 09, 20194.42904.44004.32204.32304.32302,312,472
Aug 08, 20194.42404.48604.40104.48604.48602,278,301
Aug 07, 20194.50304.50804.38304.41004.41002,085,661
Aug 06, 20194.48004.52004.43604.43704.43702,023,460
Aug 05, 20194.56704.56704.48504.51304.51302,549,571
Aug 02, 20194.63004.69904.59504.60604.60602,167,803
Aug 01, 20194.62004.71504.61804.71504.71501,532,038
Jul 31, 20194.62804.65004.59604.63704.63701,850,051
Jul 30, 20194.67604.67604.58604.61004.61002,492,131
Jul 29, 20194.72904.74904.66704.66704.66701,378,462
Jul 26, 20194.70104.73404.67604.72904.72901,358,648
Jul 25, 20194.74104.78304.67604.71504.71502,874,365
Jul 24, 20194.70404.72304.64904.71104.71102,120,785
Jul 23, 20194.72304.75004.66904.68704.68702,071,750
Jul 22, 20194.51104.71904.51104.71904.71903,879,319
Jul 19, 20194.63504.64804.49604.52704.52701,479,604
Jul 18, 20194.55004.62204.54304.61904.61901,068,478
Jul 17, 20194.62304.63904.59404.60604.6060948,776
Jul 16, 20194.62404.65204.60404.63404.6340983,414
Jul 15, 20194.61204.63704.59004.61604.61601,230,547
Jul 12, 20194.62004.63604.60104.60504.60501,127,086
Jul 11, 20194.58104.63804.58104.61504.61503,020,698
Jul 10, 20194.48504.59704.48504.58304.58302,463,282
Jul 09, 20194.47104.53004.47104.49104.49101,229,639
Jul 08, 20194.49204.54204.45504.48604.48601,554,280
Jul 05, 20194.52004.54804.50204.51104.51101,918,941
Jul 04, 20194.47004.51804.43504.51704.51702,060,444
Jul 03, 20194.40004.45304.36504.44004.44002,202,751
Jul 02, 20194.33104.37904.27604.37504.37502,213,442
Jul 01, 20194.31804.36404.30804.34304.34301,668,610
Jun 28, 20194.25504.29604.24904.28304.28301,203,587
Jun 27, 20194.33004.35104.24404.26704.26701,637,211
Jun 26, 20194.28004.33804.25804.33504.33501,842,231
Jun 25, 20194.27904.28004.24004.28004.28001,074,911
Jun 24, 20194.22904.30204.22204.28504.28501,524,494
Jun 21, 20194.25604.28604.23004.23804.23802,038,514
Jun 20, 20194.28104.31304.24404.24404.24401,716,184
Jun 19, 20194.21204.27604.19104.27104.27102,665,114
Jun 18, 20194.11504.20404.06104.18804.18803,009,203
Jun 17, 20194.19504.19704.10304.11504.11501,557,155
Jun 14, 20194.22004.23004.14304.18404.18401,986,172
Jun 13, 20194.15304.25004.15304.22004.22001,908,533
Jun 12, 20194.17004.18404.13704.17304.17301,610,517
Jun 11, 20194.17704.20504.17204.18004.18001,011,027
Jun 10, 20194.12904.17704.12804.17104.1710620,635
Jun 07, 20194.10004.17004.10004.13404.13402,294,125
Jun 06, 20194.13004.20204.08804.11404.11401,553,245
Jun 05, 20194.16404.20904.11604.13704.13701,937,199
Jun 04, 20194.05604.19604.05604.16804.16802,515,060
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...