Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Unipol Gruppo SpA (UNI)
Unipol Gruppo SpA (UNI) Historical

UNI Unipol Gruppo SpA

11.20

-0.73 (-6.12%)

Nov 08 2024 - Closed

Delayed by 15 minutes

UNI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 07 2024	11.86	0.19	1.63%	11.71	12.04	11.69	3,566,846
Nov 06 2024	11.67	0.03	0.26%	11.73	12.02	11.63	2,695,644
Nov 05 2024	11.64	0.14	1.22%	11.60	11.67	11.51	1,824,183
Nov 04 2024	11.50	0.00	0.00%	11.50	11.54	11.40	1,490,681
Nov 01 2024	11.50	0.09	0.79%	11.45	11.56	11.40	1,206,331
Oct 31 2024	11.41	-0.25	-2.14%	11.50	11.52	11.34	2,130,642
Oct 30 2024	11.66	-0.01	-0.09%	11.65	11.72	11.58	1,384,858
Oct 29 2024	11.67	-0.05	-0.43%	11.73	11.84	11.62	1,766,284
Oct 28 2024	11.72	0.18	1.56%	11.59	11.73	11.52	1,534,587
Oct 25 2024	11.54	-0.14	-1.20%	11.65	11.74	11.47	2,067,743
Oct 24 2024	11.68	-0.03	-0.26%	11.75	11.84	11.64	2,126,683
Oct 23 2024	11.71	0.05	0.43%	11.61	11.80	11.61	1,907,059
Oct 22 2024	11.66	-0.48	-3.95%	12.10	12.11	11.59	3,877,161
Oct 21 2024	12.14	-0.04	-0.33%	12.19	12.29	12.11	2,003,003
Oct 18 2024	12.18	0.06	0.50%	12.06	12.18	11.98	1,794,542
Oct 17 2024	12.12	0.05	0.41%	12.07	12.15	12.00	2,849,718
Oct 16 2024	12.07	0.12	1.00%	11.92	12.10	11.89	2,715,249
Oct 15 2024	11.95	0.17	1.44%	11.75	11.96	11.73	3,818,178
Oct 14 2024	11.78	0.26	2.26%	11.53	11.78	11.49	3,210,314
Oct 11 2024	11.52	0.10	0.88%	11.42	11.57	11.37	2,538,998
Oct 10 2024	11.42	0.52	4.77%	10.96	11.43	10.94	4,587,429
Oct 09 2024	10.90	0.07	0.65%	10.81	10.91	10.71	1,830,676
Oct 08 2024	10.83	0.04	0.37%	10.70	10.84	10.61	1,669,547
Oct 07 2024	10.79	0.09	0.84%	10.72	10.90	10.63	2,327,731
Oct 04 2024	10.70	0.30	2.88%	10.40	10.71	10.40	2,112,187
Oct 03 2024	10.40	-0.14	-1.33%	10.47	10.57	10.39	1,641,069
Oct 02 2024	10.54	-0.02	-0.19%	10.51	10.60	10.47	1,292,785
Oct 01 2024	10.56	-0.06	-0.56%	10.73	10.73	10.49	1,989,894
Sep 30 2024	10.62	0.02	0.19%	10.54	10.65	10.52	1,782,880
Sep 27 2024	10.60	0.00	0.00%	10.52	10.64	10.45	1,996,238
Sep 26 2024	10.60	0.18	1.73%	10.48	10.63	10.43	2,701,458
Sep 25 2024	10.42	-0.06	-0.57%	10.42	10.47	10.34	1,635,870
Sep 24 2024	10.48	0.18	1.75%	10.36	10.49	10.33	2,088,415
Sep 23 2024	10.30	0.00	0.00%	10.30	10.39	10.19	1,852,777
Sep 20 2024	10.30	0.03	0.29%	10.23	10.44	10.23	7,470,899
Sep 19 2024	10.27	0.04	0.39%	10.30	10.33	10.13	1,681,202
Sep 18 2024	10.23	0.10	0.99%	10.16	10.24	10.13	2,081,884
Sep 17 2024	10.13	0.02	0.20%	10.10	10.18	10.03	1,579,555
Sep 16 2024	10.11	0.60	6.31%	9.55	10.11	9.495	3,647,622
Sep 13 2024	9.51	-0.01	-0.05%	9.57	9.62	9.48	876,848
Sep 12 2024	9.515	0.10	1.06%	9.475	9.55	9.375	1,547,001
Sep 11 2024	9.415	0.16	1.78%	9.265	9.50	9.225	1,971,362
Sep 10 2024	9.25	-0.38	-3.90%	9.615	9.645	9.18	2,058,443
Sep 09 2024	9.625	0.14	1.42%	9.54	9.74	9.525	1,331,662
Sep 06 2024	9.49	-0.23	-2.37%	9.655	9.675	9.455	1,786,652
Sep 05 2024	9.72	0.18	1.83%	9.50	9.755	9.49	1,369,706
Sep 04 2024	9.545	0.01	0.05%	9.40	9.65	9.395	1,058,475
Sep 03 2024	9.54	-0.10	-0.99%	9.66	9.675	9.50	895,801
Sep 02 2024	9.635	0.05	0.57%	9.60	9.685	9.60	712,128
Aug 30 2024	9.58	0.02	0.21%	9.59	9.66	9.55	973,053
Aug 29 2024	9.56	0.05	0.53%	9.53	9.59	9.50	852,980
Aug 28 2024	9.51	0.18	1.93%	9.375	9.545	9.375	1,156,652
Aug 27 2024	9.33	0.00	0.00%	9.34	9.38	9.31	642,255
Aug 26 2024	9.33	-0.07	-0.74%	9.355	9.425	9.315	556,847
Aug 23 2024	9.40	0.13	1.40%	9.29	9.415	9.27	856,546
Aug 22 2024	9.27	-0.04	-0.38%	9.295	9.315	9.175	1,113,384
Aug 21 2024	9.305	0.02	0.16%	9.285	9.335	9.245	767,830
Aug 20 2024	9.29	-0.04	-0.38%	9.36	9.365	9.245	1,070,681
Aug 19 2024	9.325	-0.01	-0.05%	9.31	9.35	9.195	1,097,350
Aug 16 2024	9.33	0.32	3.61%	9.155	9.36	9.095	1,624,808
Aug 14 2024	9.005	0.08	0.84%	8.975	9.02	8.955	1,138,714
Aug 13 2024	8.93	-0.07	-0.72%	9.005	9.03	8.85	927,213
Aug 12 2024	8.995	0.01	0.11%	9.00	9.115	8.92	1,501,987

LAI [CryptoGPT Token]

Avantium Holding Bv

Bursa De Valori Bucuresti

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions