IOB - Delayed Quote EUR

Unipol Assicurazioni S.p.A. (0Q6M.IL)

16.90
+0.39
+(2.36%)
At close: May 9 at 4:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.5716.9416.6316.9016.90132,793
May 8, 202516.6816.7516.3316.5016.50189,680
May 7, 202516.6716.6716.3416.5816.58155,869
May 6, 202516.4016.6616.2716.6416.64162,260
May 2, 202515.8116.1715.9116.0816.08195,915
May 1, 202515.7315.7315.7315.7315.73-
Apr 30, 202515.5815.9015.4815.7315.73289,983
Apr 29, 202515.4015.6115.1915.5115.51134,298
Apr 28, 202515.3115.5315.2815.3915.39146,026
Apr 25, 202514.9015.3114.9515.1915.1981,103
Apr 24, 202514.8215.0514.8114.9314.93109,472
Apr 23, 202514.7814.9414.6814.7414.74203,371
Apr 22, 202514.4914.7914.4314.6414.6483,805
Apr 17, 202514.4714.5514.3214.4414.4483,048
Apr 16, 202514.3414.5614.1814.5314.5393,893
Apr 15, 202514.1614.4514.1214.2814.28178,509
Apr 14, 202513.7814.1613.6814.0314.03259,948
Apr 11, 202513.7313.7313.1813.4713.47138,850
Apr 10, 202512.8214.5213.5213.6513.65296,822
Apr 9, 202513.3413.2012.6012.8712.87177,296
Apr 8, 202512.6513.4712.6813.2713.27257,146
Apr 7, 202511.6713.0111.6012.4712.47298,584
Apr 4, 202514.6314.4212.8613.1013.10439,285
Apr 3, 202514.8014.7714.4314.5314.53140,488
Apr 2, 202515.0515.2214.7414.8714.87144,910
Apr 1, 202514.8115.1214.7815.1215.12130,412
Mar 31, 202514.6714.7414.3414.7114.71213,721
Mar 28, 202515.2115.5514.6314.6514.65439,979
Mar 27, 202515.3115.3315.1215.1615.16300,753
Mar 26, 202515.4715.5615.3915.5015.50101,161
Mar 25, 202515.4315.5115.3515.4115.41188,846
Mar 24, 202515.4315.6215.3915.4815.48154,725
Mar 21, 202515.2515.3215.1115.1915.19442,050
Mar 20, 202515.3915.4014.9915.2215.22151,430
Mar 19, 202515.3515.4615.2815.2915.29201,800
Mar 18, 202514.9715.3214.9915.2215.22182,590
Mar 17, 202514.8915.0214.8314.8814.88172,111
Mar 14, 202514.6114.8914.4814.8614.86183,044
Mar 13, 202514.4714.8014.4314.6214.62257,760
Mar 12, 202514.2214.5214.2714.4714.47113,959
Mar 11, 202514.5314.4714.0514.2714.27149,569
Mar 10, 202514.5114.5614.3014.3914.3984,616
Mar 7, 202514.5114.4614.1914.3414.34228,483
Mar 6, 202514.4314.6114.2714.5114.51227,368
Mar 5, 202514.3114.5514.2714.4914.49190,825
Mar 4, 202514.4814.5014.0614.1214.12168,005
Mar 3, 202514.3414.5314.1214.4014.40190,507
Feb 28, 202514.2714.3414.1514.2714.2791,488
Feb 27, 202514.2714.3314.1614.2314.23117,095
Feb 26, 202514.0414.3314.0214.3114.31184,948
Feb 25, 202513.8214.1713.6813.9913.99192,951
Feb 24, 202513.8113.8813.6913.8213.82127,550
Feb 21, 202513.8013.9213.7613.8813.88120,899
Feb 20, 202514.1914.2813.7813.9013.90140,299
Feb 19, 202514.3814.5514.1214.1814.18252,311
Feb 18, 202514.3214.4214.0614.2714.27202,982
Feb 17, 202513.8514.4813.7814.3514.35404,267
Feb 14, 202513.6514.0513.6613.8113.81705,079
Feb 13, 202513.7913.8313.5813.6513.65184,844
Feb 12, 202513.7713.8813.7213.8213.82167,677
Feb 11, 202513.4813.7713.4513.7213.72397,435
Feb 10, 202513.4813.5913.4313.5413.54263,246
Feb 7, 202513.4013.7113.3813.4913.49315,724
Feb 6, 202513.0513.4513.0713.4013.40351,787
Feb 5, 202513.1613.0812.9613.0213.02224,743
Feb 4, 202513.1313.1812.9813.0113.01226,383
Feb 3, 202513.1013.1412.8613.0413.04144,621
Jan 31, 202513.1413.3113.0713.1113.11189,786
Jan 30, 202513.0613.3013.0613.1313.13104,973
Jan 29, 202512.8813.2012.8713.0413.04171,110
Jan 28, 202512.9412.9412.7712.8812.88197,201
Jan 27, 202513.0212.9912.6912.8512.85159,244
Jan 24, 202513.0213.0812.9113.0513.05169,679
Jan 23, 202512.8413.0612.7613.0413.04191,791
Jan 22, 202512.7812.8412.7312.8012.80183,760
Jan 21, 202512.7712.8712.6512.7512.7573,406
Jan 20, 202512.7712.9312.7312.7812.78130,614
Jan 17, 202512.5612.7912.6112.7712.77174,171
Jan 16, 202512.5712.7912.5512.6712.67166,129
Jan 15, 202512.3012.6612.2612.5512.55282,842
Jan 14, 202512.0012.2312.0012.1612.16187,877
Jan 13, 202512.1912.1011.7711.8811.88158,788
Jan 10, 202512.2412.3112.1212.1312.13182,390
Jan 9, 202512.1812.2912.0412.2312.23177,954
Jan 8, 202511.9412.2711.9612.2312.23307,919
Jan 7, 202511.7811.9711.4611.9011.90240,828
Jan 6, 202511.7011.7811.5811.7311.7370,397
Jan 3, 202511.9011.9211.7011.7511.7571,340
Jan 2, 202512.0312.1411.6611.8411.84113,108
Dec 31, 202411.9511.9511.9511.9511.95-
Dec 30, 202411.9312.0711.8111.9511.95127,855
Dec 27, 202411.7211.9111.7011.8511.8563,384
Dec 24, 202411.7311.7311.7311.7311.73-
Dec 23, 202411.7011.8111.6611.7311.7338,161
Dec 20, 202411.7811.8211.5111.7711.77116,389
Dec 19, 202411.8512.0511.7511.8211.82188,397
Dec 18, 202411.8111.9311.7711.9111.9170,875
Dec 17, 202412.0112.0511.7611.8611.86174,209
Dec 16, 202411.8812.0911.8712.0112.01173,103
Dec 13, 202411.9311.9511.7711.8111.81107,955
Dec 12, 202411.7412.0011.5711.9511.95311,897
Dec 11, 202411.5611.7311.5711.6511.6531,599
Dec 10, 202411.7011.6911.4711.5411.5487,430
Dec 9, 202411.9111.9511.6911.8111.8174,642
Dec 6, 202411.8511.9511.7311.8111.81233,329
Dec 5, 202411.6411.9311.7011.8511.85251,063
Dec 4, 202411.4711.7911.5311.7211.72252,588
Dec 3, 202411.3111.6011.3911.5211.52166,247
Dec 2, 202411.2911.3911.2011.3211.3289,816
Nov 29, 202411.2811.4111.1311.3511.3565,399
Nov 28, 202411.3011.4011.2311.3011.3054,169
Nov 27, 202411.3711.3911.1011.2611.26133,302
Nov 26, 202411.6011.6211.3611.3611.36101,814
Nov 25, 202411.8012.0211.6111.7511.7512,375,715
Nov 22, 202411.7911.9311.5911.8211.82188,726
Nov 21, 202411.5511.7111.5111.6611.66287,836
Nov 20, 202411.4411.7211.5011.5811.58179,338
Nov 19, 202411.3911.4511.1611.3111.31158,086
Nov 18, 202411.4511.4911.2611.3111.3181,481
Nov 15, 202411.3711.5011.3711.3911.39155,660
Nov 14, 202411.4011.5011.3611.4011.40112,283
Nov 13, 202411.2211.5611.2311.4211.42180,886
Nov 12, 202411.3511.5111.2211.3311.33185,665
Nov 11, 202411.2411.6011.3411.5111.51277,144
Nov 8, 202411.7712.1111.1511.2611.26585,356
Nov 7, 202411.8212.0411.7211.9111.91218,622
Nov 6, 202411.5912.0011.6311.6411.64354,849
Nov 5, 202411.5111.6711.5011.5711.57171,328
Nov 4, 202411.5011.5511.4111.5111.5161,801
Nov 1, 202411.5511.5611.4011.4411.4461,845
Oct 31, 202411.6811.5211.3411.3811.38173,569
Oct 30, 202411.7711.7211.5811.6711.6782,319
Oct 29, 202411.7011.8411.6311.6911.6952,977
Oct 28, 202411.5011.7211.5211.6211.6292,358
Oct 25, 202411.6511.7311.4711.5211.52219,263
Oct 24, 202411.7911.8411.6511.7911.79238,769
Oct 23, 202411.6411.7911.6011.6811.68210,002
Oct 22, 202412.1112.1111.5911.6811.68396,716
Oct 21, 202412.1112.2912.1012.2012.20188,094
Oct 18, 202412.1012.2011.9812.1912.19194,870
Oct 17, 202412.0712.1412.0012.0712.07227,458
Oct 16, 202411.9312.1011.8912.0612.06205,589
Oct 15, 202411.7511.9611.7311.9111.91298,949
Oct 14, 202411.4711.7711.4911.7711.77310,489
Oct 11, 202411.4311.5611.3711.5311.53189,306
Oct 10, 202410.9011.4310.9611.3411.34366,456
Oct 9, 202410.8310.9310.7110.9010.90268,805
Oct 8, 202410.8010.8410.6010.7910.79147,892
Oct 7, 202410.7210.9010.6310.8310.83259,154
Oct 4, 202410.4110.7110.3810.6510.65113,157
Oct 3, 202410.5110.5510.3910.5010.5065,842
Oct 2, 202410.4910.5910.4710.5410.54107,747
Oct 1, 202410.6810.7310.4810.5310.53185,257
Sep 30, 202410.5810.6710.5210.5710.5798,177
Sep 27, 202410.5710.6410.4510.6310.63272,695
Sep 26, 202410.3810.6210.4410.6010.60242,656
Sep 25, 202410.4610.4710.3410.3810.3859,084
Sep 24, 202410.3110.4810.3310.4410.44164,409
Sep 23, 202410.2510.3910.1910.2910.29153,659
Sep 20, 202410.2510.4410.2410.3210.32273,315
Sep 19, 202410.1810.3310.1310.2510.25234,009
Sep 18, 202410.1510.2410.1310.1610.16242,727
Sep 17, 202410.1010.1810.0210.1010.10271,820
Sep 16, 20249.5210.119.5110.1010.10412,365
Sep 13, 20249.549.639.489.569.56166,670
Sep 12, 20249.409.569.389.499.49424,905
Sep 11, 20249.229.509.269.369.36182,621
Sep 10, 20249.649.659.189.239.23244,831
Sep 9, 20249.509.739.539.659.65102,934
Sep 6, 20249.739.709.469.549.54148,944
Sep 5, 20249.619.769.499.699.69117,543
Sep 4, 20249.559.659.409.539.53151,016
Sep 3, 20249.669.699.509.569.5693,828
Sep 2, 20249.639.699.609.639.6362,942
Aug 30, 20249.609.669.559.599.59196,777
Aug 29, 20249.579.599.529.549.5433,156
Aug 28, 20249.379.559.399.489.48101,570
Aug 27, 20249.299.389.319.299.29130,485
Aug 23, 20249.249.429.309.389.3847,855
Aug 22, 20249.309.319.189.209.20139,590
Aug 21, 20249.289.349.249.269.2673,897
Aug 20, 20249.359.369.259.339.33100,040
Aug 19, 20249.279.359.149.289.28213,508
Aug 16, 20249.149.359.119.329.32267,426
Aug 15, 20248.968.968.968.968.96-
Aug 14, 20248.969.028.958.968.9659,400
Aug 13, 20249.019.028.858.868.8689,174
Aug 12, 20249.109.118.929.069.06214,913
Aug 9, 20249.129.328.958.988.98377,876
Aug 8, 20249.059.128.919.109.10122,341
Aug 7, 20248.939.088.889.039.0356,357
Aug 6, 20248.969.108.768.858.8571,214
Aug 5, 20249.228.988.568.918.9184,999
Aug 2, 20249.649.429.189.269.26196,661
Aug 1, 20249.919.959.559.549.5494,498
Jul 31, 20249.9610.029.869.959.9554,507
Jul 30, 20249.859.989.819.979.9739,664
Jul 29, 20249.869.989.759.839.8338,797
Jul 26, 20249.849.909.749.899.8952,551
Jul 25, 20249.919.859.699.849.8475,756
Jul 24, 20249.9910.019.819.869.8697,785
Jul 23, 20249.9710.089.949.959.95138,485
Jul 22, 20249.839.999.779.999.99156,003
Jul 19, 20249.849.879.669.829.8272,549
Jul 18, 20249.769.869.659.829.8298,437
Jul 17, 20249.709.779.639.699.69104,752
Jul 16, 20249.789.739.629.699.6974,761
Jul 15, 20249.759.779.639.699.6949,002
Jul 12, 20249.789.849.649.689.68111,871
Jul 11, 20249.769.859.729.739.7374,142
Jul 10, 20249.639.819.589.789.78111,695
Jul 9, 20249.729.739.539.579.5790,922
Jul 8, 20249.559.729.519.649.64239,456
Jul 5, 20249.609.599.439.529.5258,977
Jul 4, 20249.579.649.549.599.59115,368
Jul 3, 20249.279.579.269.499.49187,655
Jul 2, 20249.459.409.209.259.2555,387
Jul 1, 20249.249.469.369.409.40101,075
Jun 28, 20249.249.359.109.319.3149,931
Jun 27, 20249.329.319.159.159.1520,669
Jun 26, 20249.329.439.279.289.2854,950
Jun 25, 20249.319.449.359.379.3751,532
Jun 24, 20249.279.389.239.369.3669,179
Jun 21, 20249.419.449.199.229.22130,263
Jun 20, 20249.369.509.369.409.4062,027
Jun 19, 20249.349.409.329.389.3871,234
Jun 18, 20249.249.359.229.349.34119,442
Jun 17, 20248.959.169.049.149.1477,610
Jun 14, 20248.938.988.738.858.85296,037
Jun 13, 20249.119.118.939.019.01104,393
Jun 12, 20248.979.178.969.159.1581,397
Jun 11, 20249.129.168.888.948.94121,878
Jun 10, 20249.109.148.989.139.13131,752
Jun 7, 20249.299.369.099.159.15135,025
Jun 6, 20249.289.359.219.289.28178,370
Jun 5, 20249.289.319.219.309.3048,626
Jun 4, 20249.459.479.259.349.34123,821
Jun 3, 20249.439.539.429.509.50176,828
May 31, 20249.649.689.439.479.47226,373
May 30, 20249.459.659.419.649.64144,972
May 29, 20249.449.559.419.449.44135,942
May 28, 20249.369.489.399.369.36166,906
May 24, 20249.129.368.979.309.30237,537
May 23, 20249.089.179.079.139.1399,675
May 22, 20249.129.229.099.159.15192,945
May 21, 20249.069.158.959.129.12232,320
May 20, 2024 0.38 Dividend
May 20, 20249.019.168.949.069.06242,282
May 17, 20249.039.278.999.218.83287,306
May 16, 20248.989.038.918.978.60132,415
May 15, 20248.808.978.868.908.53139,767
May 14, 20248.758.858.758.808.43191,941
May 13, 20248.578.828.558.818.45233,997
May 10, 20248.568.668.458.648.28285,496
May 9, 20248.608.608.558.618.2655,715

Related Tickers

0QA8.IL Talanx AG
103.80
-1.80%
 
FO4N.BE Ageas SA/ NV
56.05
+0.18%
 
SAMPO-SDB.ST Sampo Oyj
101.80
-0.20%
 
ALV.VI Allianz SE
360.90
+0.78%
 
AGSb.XC
 
SLHNz.XC
 
BRYN.BE Berkshire Hathaway Inc
457.80
-1.11%
 
ARZGF Assicurazioni Generali S.p.A.
35.00
0.00%
 
AGESY ageas SA/NV
64.06
+0.83%
 
AIVAF Aviva plc
7.72
0.00%