Unipol Gruppo

UNPI
🏛️ uk →
18.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 12.01 12.01 11.96 11.96 0.0M
2024-12-30 11.93 12.07 11.81 11.96 0.1M
2024-12-27 11.72 11.91 11.70 11.85 0.1M
2024-12-24 11.72 11.72 11.72 11.72 0.0M
2024-12-23 11.70 11.81 11.66 11.73 0.0M
2024-12-20 11.78 11.82 11.51 11.78 0.1M
2024-12-19 11.85 12.05 11.75 11.82 0.2M
2024-12-18 11.82 11.93 11.77 11.92 0.1M
2024-12-17 12.01 12.05 11.76 11.86 0.2M
2024-12-16 11.88 12.09 11.87 12.01 0.2M
2024-12-13 11.93 11.95 11.77 11.81 0.1M
2024-12-12 11.75 12.00 11.57 11.96 0.3M
2024-12-11 11.57 11.73 11.57 11.65 0.0M
2024-12-10 11.71 11.69 11.47 11.54 0.1M
2024-12-09 11.91 11.95 11.69 11.81 0.1M
2024-12-06 11.85 11.95 11.73 11.82 0.2M
2024-12-05 11.64 11.93 11.70 11.86 0.3M
2024-12-04 11.47 11.79 11.53 11.72 0.3M
2024-12-03 11.31 11.60 11.39 11.52 0.2M
2024-12-02 11.29 11.39 11.20 11.32 0.1M
2024-11-29 11.28 11.41 11.13 11.35 0.1M
2024-11-28 11.30 11.40 11.23 11.30 0.1M
2024-11-27 11.37 11.39 11.10 11.26 0.1M
2024-11-26 11.61 11.62 11.36 11.36 0.1M
2024-11-25 11.80 12.02 11.61 11.75 12.4M
2024-11-22 11.79 11.93 11.59 11.83 1.5M
2024-11-21 11.55 11.71 11.51 11.67 0.3M
2024-11-20 11.44 11.72 11.50 11.58 0.2M
2024-11-19 11.39 11.45 11.16 11.31 0.2M
2024-11-18 11.46 11.49 11.26 11.31 0.1M
2024-11-15 11.37 11.50 11.37 11.39 0.2M
2024-11-14 11.41 11.50 11.36 11.40 0.1M
2024-11-13 11.22 11.56 11.23 11.42 0.2M
2024-11-12 11.35 11.51 11.22 11.33 0.2M
2024-11-11 11.24 11.60 11.34 11.51 0.3M
2024-11-08 11.77 12.11 11.15 11.26 0.6M
2024-11-07 11.83 12.04 11.72 11.92 0.2M
2024-11-06 11.59 12.00 11.63 11.64 0.4M
2024-11-05 11.51 11.67 11.50 11.58 0.2M
2024-11-04 11.50 11.55 11.41 11.51 0.1M
2024-11-01 11.55 11.56 11.40 11.45 0.1M
2024-10-31 11.68 11.52 11.34 11.38 0.2M
2024-10-30 11.77 11.72 11.58 11.67 0.1M
2024-10-29 11.71 11.84 11.63 11.70 0.1M
2024-10-28 11.50 11.72 11.52 11.62 0.1M
2024-10-25 11.65 11.73 11.47 11.53 0.2M
2024-10-24 11.79 11.84 11.65 11.75 0.2M
2024-10-23 11.64 11.79 11.60 11.68 0.2M
2024-10-22 12.11 12.11 11.59 11.68 0.4M
2024-10-21 12.12 12.29 12.10 12.20 0.2M
2024-10-18 12.10 12.20 11.98 12.19 0.2M
2024-10-17 12.07 12.14 12.00 12.08 0.2M
2024-10-16 11.93 12.10 11.89 12.07 0.2M
2024-10-15 11.75 11.96 11.73 11.91 0.3M
2024-10-14 11.47 11.77 11.49 11.78 0.3M
2024-10-11 11.43 11.56 11.37 11.54 0.2M
2024-10-10 10.90 11.43 10.96 11.34 0.4M
2024-10-09 10.83 10.93 10.71 10.90 0.3M
2024-10-08 10.80 10.84 10.60 10.79 0.1M
2024-10-07 10.72 10.90 10.63 10.83 0.3M
2024-10-04 10.41 10.71 10.38 10.66 0.1M
2024-10-03 10.51 10.55 10.39 10.50 0.1M
2024-10-02 10.49 10.59 10.47 10.54 0.1M
2024-10-01 10.68 10.73 10.48 10.53 0.2M
2024-09-30 10.58 10.67 10.52 10.58 0.1M
2024-09-27 10.57 10.64 10.45 10.63 0.3M
2024-09-26 10.38 10.62 10.44 10.60 0.2M
2024-09-25 10.46 10.47 10.34 10.38 0.1M
2024-09-24 10.31 10.48 10.33 10.45 0.2M
2024-09-23 10.25 10.39 10.19 10.29 0.2M
2024-09-20 10.25 10.44 10.24 10.33 0.3M
2024-09-19 10.18 10.33 10.13 10.25 0.2M
2024-09-18 10.15 10.24 10.13 10.16 0.2M
2024-09-17 10.11 10.18 10.02 10.11 0.3M
2024-09-16 9.53 10.11 9.51 10.11 0.0M
2024-09-13 9.54 9.63 9.49 9.56 0.2M
2024-09-12 9.40 9.56 9.38 9.49 0.4M
2024-09-11 9.22 9.50 9.26 9.37 0.2M
2024-09-10 9.64 9.65 9.18 9.23 0.2M
2024-09-09 9.50 9.73 9.53 9.65 0.1M
2024-09-06 9.74 9.71 9.46 9.54 0.1M
2024-09-05 9.61 9.76 9.50 9.69 0.1M
2024-09-04 9.55 9.65 9.40 9.53 0.2M
2024-09-03 9.67 9.69 9.50 9.56 0.1M
2024-09-02 9.63 9.69 9.60 9.63 0.1M
2024-08-30 9.60 9.67 9.55 9.59 0.2M
2024-08-29 9.50 9.59 9.52 9.54 0.0M
2024-08-28 9.37 9.55 9.39 9.48 0.1M
2024-08-27 9.29 9.38 9.32 9.29 0.1M
2024-08-26 9.33 9.43 9.32 9.33 0.0M
2024-08-23 9.24 9.42 9.30 9.38 0.0M
2024-08-22 9.30 9.31 9.18 9.21 0.1M
2024-08-21 9.28 9.34 9.25 9.26 0.1M
2024-08-20 9.35 9.37 9.25 9.33 0.1M
2024-08-19 9.27 9.35 9.14 9.29 0.2M
2024-08-16 9.14 9.36 9.12 9.32 0.3M
2024-08-15 8.99 8.99 8.99 8.99 0.0M
2024-08-14 8.96 9.02 8.96 8.96 0.1M
2024-08-13 9.01 9.02 8.85 8.86 0.1M
2024-08-12 9.10 9.11 8.92 9.06 0.2M
2024-08-09 9.12 9.33 8.95 8.98 0.4M
2024-08-08 9.05 9.12 8.91 9.11 0.1M
2024-08-07 8.93 9.08 8.88 9.04 0.1M
2024-08-06 8.96 9.10 8.76 8.85 0.1M
2024-08-05 9.22 8.99 8.56 8.91 0.1M
2024-08-02 9.64 9.42 9.18 9.26 0.2M
2024-08-01 9.92 9.95 9.55 9.54 0.1M
2024-07-31 9.96 10.02 9.86 9.96 0.1M
2024-07-30 9.85 9.98 9.81 9.97 0.0M
2024-07-29 9.87 9.98 9.75 9.83 0.0M
2024-07-26 9.84 9.91 9.74 9.89 0.1M
2024-07-25 9.92 9.86 9.69 9.84 0.1M
2024-07-24 9.99 10.01 9.82 9.86 0.1M
2024-07-23 9.97 10.08 9.94 9.95 0.1M
2024-07-22 9.83 9.99 9.77 10.00 0.2M
2024-07-19 9.84 9.87 9.66 9.82 0.1M
2024-07-18 9.76 9.86 9.65 9.82 0.1M
2024-07-17 9.71 9.77 9.63 9.69 0.1M
2024-07-16 9.78 9.73 9.62 9.70 0.1M
2024-07-15 9.75 9.77 9.63 9.69 0.0M
2024-07-12 9.79 9.84 9.64 9.68 0.1M
2024-07-11 9.76 9.85 9.72 9.73 0.1M
2024-07-10 9.76 9.82 9.58 9.78 0.1M
2024-07-09 9.63 9.74 9.54 9.57 0.1M
2024-07-08 9.72 9.72 9.51 9.64 0.2M
2024-07-05 9.55 9.59 9.43 9.52 0.1M
2024-07-04 9.60 9.64 9.54 9.59 0.1M
2024-07-03 9.57 9.57 9.28 9.49 0.2M
2024-07-02 9.27 9.36 9.21 9.25 0.1M
2024-07-01 9.45 9.46 9.36 9.40 0.1M
2024-06-28 9.25 9.36 9.10 9.31 0.0M
2024-06-27 9.24 9.30 9.16 9.15 0.0M
2024-06-26 9.32 9.43 9.27 9.29 0.1M
2024-06-25 9.32 9.44 9.35 9.37 0.1M
2024-06-24 9.31 9.38 9.23 9.36 0.1M
2024-06-21 9.28 9.44 9.20 9.22 0.1M
2024-06-20 9.42 9.50 9.37 9.40 0.1M
2024-06-19 9.36 9.40 9.33 9.38 0.1M
2024-06-18 9.34 9.35 9.22 9.34 0.1M
2024-06-17 9.04 9.16 9.04 9.14 0.1M
2024-06-14 8.95 8.98 8.73 8.86 0.3M
2024-06-13 8.93 9.12 8.93 9.01 0.1M
2024-06-12 9.11 9.17 9.00 9.15 0.1M
2024-06-11 8.97 9.16 8.88 8.95 0.1M
2024-06-10 9.12 9.14 8.98 9.13 0.1M
2024-06-07 9.10 9.37 9.09 9.15 0.1M
2024-06-06 9.29 9.35 9.21 9.29 0.2M
2024-06-05 9.28 9.31 9.24 9.30 0.0M
2024-06-04 9.28 9.47 9.25 9.34 0.1M
2024-06-03 9.46 9.52 9.42 9.50 0.2M
2024-05-31 9.43 9.68 9.43 9.47 0.2M
2024-05-30 9.64 9.65 9.42 9.64 0.1M
2024-05-29 9.41 9.55 9.41 9.44 0.1M
2024-05-28 9.44 9.48 9.36 9.36 0.2M
2024-05-27 9.36 9.46 9.29 9.34 0.2M
2024-05-24 9.05 9.36 8.97 9.30 0.2M
2024-05-23 9.12 9.17 9.08 9.13 0.1M
2024-05-22 9.08 9.22 9.09 9.15 0.2M
2024-05-21 9.07 9.15 8.96 9.12 0.2M
2024-05-20 9.06 9.16 8.95 9.06 0.2M
2024-05-17 9.01 9.27 9.00 9.21 0.3M
2024-05-16 8.95 9.04 8.92 8.97 0.1M
2024-05-15 8.98 8.97 8.86 8.90 0.1M
2024-05-14 8.80 8.85 8.75 8.80 0.2M
2024-05-13 8.75 8.82 8.55 8.82 0.2M
2024-05-10 8.58 8.66 8.46 8.64 0.3M
2024-05-09 8.56 8.62 8.55 8.62 0.1M
2024-05-08 8.60 8.66 8.56 8.63 0.0M
2024-05-07 8.54 8.54 8.43 8.54 0.0M
2024-05-06 8.45 8.44 8.37 8.44 0.0M
2024-05-03 8.49 8.50 8.30 8.36 0.1M
2024-05-02 8.43 8.49 8.44 8.46 0.0M
2024-05-01 8.46 8.47 8.47 8.47 0.0M
2024-04-30 8.44 8.49 8.41 8.47 0.0M
2024-04-29 8.47 8.47 8.36 8.41 0.0M
2024-04-26 8.31 8.37 8.33 8.33 0.0M
2024-04-25 8.39 8.44 8.29 8.29 0.0M
2024-04-24 8.30 8.46 8.34 8.36 0.0M
2024-04-23 8.33 8.35 8.26 8.35 0.0M
2024-04-22 8.27 8.34 8.21 8.24 0.0M
2024-04-19 8.36 8.26 8.05 8.19 0.0M
2024-04-18 8.08 8.11 8.02 8.09 0.1M
2024-04-17 8.00 8.08 7.91 8.03 0.0M
2024-04-16 7.94 8.02 7.90 7.95 0.0M
2024-04-15 8.06 8.10 8.00 8.06 0.0M
2024-04-12 7.91 8.04 7.91 7.92 0.1M
2024-04-11 7.92 7.98 7.83 7.89 1.2M
2024-04-10 7.96 8.04 7.95 7.98 1.4M
2024-04-09 7.91 8.12 7.93 7.94 0.0M
2024-04-08 8.04 8.10 7.96 8.08 0.0M
2024-04-05 7.98 7.97 7.86 7.92 0.0M
2024-04-04 8.06 8.08 8.03 8.03 0.2M
2024-04-03 8.05 8.04 7.92 7.98 0.0M
2024-04-02 7.83 7.89 7.80 7.84 0.0M
2024-03-28 7.83 7.78 7.71 7.71 0.1M
2024-03-27 7.71 7.72 7.69 7.71 0.0M
2024-03-26 7.73 7.75 7.70 7.73 0.0M
2024-03-25 7.70 7.73 7.67 7.69 0.0M
2024-03-22 7.68 7.69 7.64 7.67 0.0M
2024-03-21 7.67 7.70 7.63 7.70 0.1M
2024-03-20 7.60 7.64 7.59 7.59 0.0M
2024-03-19 7.64 7.62 7.52 7.62 0.0M
2024-03-18 7.54 7.64 7.52 7.53 0.0M
2024-03-15 7.64 7.65 7.61 7.64 0.0M
2024-03-14 7.62 7.60 7.55 7.56 0.0M
2024-03-13 7.58 7.63 7.56 7.61 0.0M
2024-03-12 7.58 7.64 7.49 7.52 0.0M
2024-03-11 7.61 7.64 7.55 7.57 0.1M
2024-03-08 7.62 7.66 7.57 7.65 0.1M
2024-03-07 7.57 7.59 7.52 7.55 0.1M
2024-03-06 7.54 7.60 7.52 7.54 0.1M
2024-03-05 7.52 7.56 7.45 7.53 0.1M
2024-03-04 7.54 7.53 7.49 7.49 0.1M
2024-03-01 7.49 7.52 7.47 7.51 0.1M
2024-02-29 7.50 7.49 7.39 7.45 0.4M
2024-02-28 7.48 7.54 7.46 7.50 0.2M
2024-02-27 7.46 7.48 7.36 7.48 0.1M
2024-02-26 7.42 7.57 7.40 7.41 0.3M
2024-02-23 7.36 7.44 7.31 7.37 0.2M
2024-02-22 7.33 7.50 7.27 7.38 0.7M
2024-02-21 7.25 7.26 7.09 7.19 0.3M
2024-02-20 7.07 7.21 7.04 7.13 0.7M
2024-02-19 6.96 7.00 6.69 6.98 1.0M
2024-02-16 6.94 7.10 6.47 6.91 2.3M
2024-02-15 5.78 5.95 5.72 5.75 0.1M
2024-02-14 5.72 5.76 5.69 5.71 0.1M
2024-02-13 5.75 5.79 5.70 5.71 0.1M
2024-02-12 5.79 5.81 5.71 5.79 0.2M
2024-02-09 5.80 5.80 5.74 5.77 0.1M
2024-02-08 5.73 5.82 5.71 5.78 0.1M
2024-02-07 5.79 5.84 5.75 5.75 0.2M
2024-02-06 5.75 5.80 5.75 5.77 0.1M
2024-02-05 5.76 5.77 5.71 5.75 0.1M
2024-02-02 5.75 5.75 5.70 5.71 0.1M
2024-02-01 5.69 5.79 5.68 5.71 0.2M
2024-01-31 5.78 5.79 5.72 5.74 0.2M
2024-01-30 5.72 5.72 5.57 5.71 0.3M
2024-01-29 5.60 5.71 5.60 5.63 0.1M
2024-01-26 5.63 5.70 5.60 5.67 0.1M
2024-01-25 5.64 5.66 5.60 5.63 0.1M
2024-01-24 5.63 5.62 5.54 5.62 0.2M
2024-01-23 5.53 5.60 5.51 5.52 0.2M
2024-01-22 5.55 5.56 5.48 5.55 0.2M
2024-01-19 5.47 5.48 5.43 5.43 0.1M
2024-01-18 5.43 5.44 5.37 5.43 0.1M
2024-01-17 5.36 5.40 5.31 5.40 0.1M
2024-01-16 5.37 5.39 5.32 5.38 0.0M
2024-01-15 5.36 5.39 5.33 5.36 0.0M
2024-01-12 5.36 5.38 5.30 5.31 0.1M
2024-01-11 5.32 5.40 5.32 5.32 0.0M
2024-01-10 5.37 5.41 5.35 5.40 0.1M
2024-01-09 5.42 5.48 5.41 5.44 0.1M
2024-01-08 5.37 5.43 5.35 5.43 0.1M
2024-01-05 5.30 5.37 5.30 5.36 0.1M
2024-01-04 5.27 5.32 5.26 5.29 0.1M
2024-01-03 5.34 5.34 5.23 5.27 0.1M
2024-01-02 5.18 5.30 5.16 5.29 0.2M