ULVR.L
Unilever PLC
16:26:44
4371.5 £
0.0000 (%0.00)
Önceki Kapanış: 4403.5
Düşük₺4363.5
Yüksek₺4436.5
ULVR.L: Unilever PLC Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.429,3031
KAPANIŞ 4.431,7539
En Düşük
DÜŞÜK 3.583,5
En Yüksek
YÜKSEK 4.944
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2020 | 4.349 | 4.361 | 4.334,5 | 4.347 |
| 03.01.2020 | 4.314 | 4.360 | 4.307,5 | 4.357 |
| 06.01.2020 | 4.332,5 | 4.343,5 | 4.295 | 4.324,5 |
| 07.01.2020 | 4.325 | 4.345,5 | 4.279,5 | 4.287,5 |
| 08.01.2020 | 4.240 | 4.263,5 | 4.215 | 4.240 |
| 09.01.2020 | 4.264,5 | 4.299,5 | 4.255 | 4.281 |
| 10.01.2020 | 4.299,5 | 4.323,5 | 4.268,5 | 4.304,5 |
| 13.01.2020 | 4.331,5 | 4.347,72 | 4.310,5 | 4.343 |
| 14.01.2020 | 4.348 | 4.357,5 | 4.310 | 4.319,5 |
| 15.01.2020 | 4.327 | 4.366 | 4.318 | 4.352 |
| 16.01.2020 | 4.347,5 | 4.366,5 | 4.317,5 | 4.354 |
| 17.01.2020 | 4.350 | 4.403,5 | 4.329,5 | 4.400 |
| 20.01.2020 | 4.420 | 4.421,5 | 4.383,5 | 4.400,5 |
| 21.01.2020 | 4.394,5 | 4.416,5 | 4.360,5 | 4.413 |
| 22.01.2020 | 4.414,5 | 4.425,63 | 4.378,5 | 4.387 |
| 23.01.2020 | 4.409,5 | 4.409,5 | 4.354,5 | 4.368,5 |
| 24.01.2020 | 4.419 | 4.485,5 | 4.401,5 | 4.474 |
| 27.01.2020 | 4.464,5 | 4.489,5 | 4.403 | 4.428,5 |
| 28.01.2020 | 4.455,5 | 4.517,5 | 4.450 | 4.500,5 |
| 29.01.2020 | 4.500,5 | 4.511,5 | 4.407,5 | 4.438 |
| 30.01.2020 | 4.477 | 4.539,5 | 4.460 | 4.527,5 |
| 31.01.2020 | 4.578 | 4.578 | 4.513 | 4.533,5 |
| 03.02.2020 | 4.548,5 | 4.602 | 4.530,5 | 4.580 |
| 04.02.2020 | 4.606,5 | 4.627 | 4.560,5 | 4.593,5 |
| 05.02.2020 | 4.570 | 4.639,5 | 4.554 | 4.636 |
| 06.02.2020 | 4.641 | 4.703,5 | 4.614 | 4.695,5 |
| 07.02.2020 | 4.692 | 4.710 | 4.668 | 4.696 |
| 10.02.2020 | 4.701,5 | 4.707,05 | 4.654,5 | 4.685,5 |
| 11.02.2020 | 4.693,5 | 4.728 | 4.673 | 4.688 |
| 12.02.2020 | 4.699 | 4.700 | 4.653,5 | 4.661,5 |
| 13.02.2020 | 4.644,5 | 4.730 | 4.572 | 4.612 |
| 14.02.2020 | 4.623 | 4.625,5 | 4.590 | 4.605,5 |
| 17.02.2020 | 4.630 | 4.646,78 | 4.612 | 4.630 |
| 18.02.2020 | 4.620 | 4.662 | 4.609,5 | 4.633 |
| 19.02.2020 | 4.629 | 4.656,5 | 4.608 | 4.625 |
| 20.02.2020 | 4.603,5 | 4.613 | 4.552,5 | 4.596 |
| 21.02.2020 | 4.587 | 4.600,5 | 4.553,5 | 4.593 |
| 24.02.2020 | 4.544 | 4.548,17 | 4.428,5 | 4.483 |
| 25.02.2020 | 4.476 | 4.492 | 4.384,5 | 4.392,5 |
| 26.02.2020 | 4.368,5 | 4.386,5 | 4.298,5 | 4.386,5 |
| 27.02.2020 | 4.337,5 | 4.415 | 4.294,5 | 4.321 |
| 28.02.2020 | 4.230 | 4.321 | 4.094,91 | 4.170 |
| 02.03.2020 | 4.295 | 4.334,5 | 4.185,5 | 4.320 |
| 03.03.2020 | 4.336,5 | 4.442 | 4.308,5 | 4.382,5 |
| 04.03.2020 | 4.403,5 | 4.460,5 | 4.380 | 4.459,5 |
| 05.03.2020 | 4.485 | 4.497 | 4.416,5 | 4.482 |
| 06.03.2020 | 4.412 | 4.491,5 | 4.323,5 | 4.352 |
| 09.03.2020 | 4.170 | 4.256,06 | 4.132,5 | 4.167,5 |
| 10.03.2020 | 4.207 | 4.251 | 4.058,5 | 4.078 |
| 11.03.2020 | 4.165,5 | 4.183,84 | 4.056,5 | 4.073,5 |
| 12.03.2020 | 3.968 | 3.995,5 | 3.770 | 3.851,5 |
| 13.03.2020 | 3.937,5 | 4.088 | 3.783,5 | 3.854,5 |
| 16.03.2020 | 3.703,5 | 3.804,5 | 3.583,5 | 3.726 |
| 17.03.2020 | 3.847,5 | 4.126,5 | 3.759,5 | 4.092,5 |
| 18.03.2020 | 4.010,5 | 4.299 | 3.943,5 | 4.103 |
| 19.03.2020 | 4.208,5 | 4.409,5 | 4.042,5 | 4.341 |
| 20.03.2020 | 4.464 | 4.531 | 4.026 | 4.138,5 |
| 23.03.2020 | 3.937 | 4.168,5 | 3.884 | 3.932,5 |
| 24.03.2020 | 3.958 | 3.997,5 | 3.840 | 3.997,5 |
| 25.03.2020 | 4.016,5 | 4.081,05 | 3.900 | 3.977,5 |
| 26.03.2020 | 3.938,5 | 4.023,5 | 3.885 | 4.023,5 |
| 27.03.2020 | 3.938,5 | 3.977 | 3.845 | 3.931,5 |
| 30.03.2020 | 3.928 | 4.016 | 3.842 | 4.016 |
| 31.03.2020 | 4.135 | 4.135 | 3.984 | 4.075,5 |
| 01.04.2020 | 3.974 | 4.013 | 3.907 | 3.994 |
| 02.04.2020 | 3.994 | 4.043 | 3.953 | 4.043 |
| 03.04.2020 | 4.044 | 4.072 | 4.004 | 4.037 |
| 06.04.2020 | 4.116 | 4.165 | 4.096 | 4.136 |
| 07.04.2020 | 4.183 | 4.221 | 4.121 | 4.163 |
| 08.04.2020 | 4.081 | 4.121 | 4.039 | 4.091 |
| 09.04.2020 | 4.101 | 4.152 | 4.030 | 4.124 |
| 14.04.2020 | 4.127 | 4.213 | 4.090 | 4.197 |
| 15.04.2020 | 4.171 | 4.264,51 | 4.105 | 4.136 |
| 16.04.2020 | 4.122 | 4.150,2 | 4.070 | 4.130 |
| 17.04.2020 | 4.229 | 4.240 | 4.095 | 4.115 |
| 20.04.2020 | 4.151 | 4.303 | 4.151 | 4.303 |
| 21.04.2020 | 4.280 | 4.327 | 4.187 | 4.200 |
| 22.04.2020 | 4.230 | 4.269,67 | 4.211 | 4.243 |
| 23.04.2020 | 4.075 | 4.197 | 3.999 | 4.167 |
| 24.04.2020 | 4.106 | 4.152 | 4.074 | 4.092 |
| 27.04.2020 | 4.124 | 4.157,95 | 4.083 | 4.102 |
| 28.04.2020 | 4.108 | 4.126 | 4.047 | 4.071 |
| 29.04.2020 | 4.063 | 4.119 | 4.035 | 4.104 |
| 30.04.2020 | 4.138 | 4.195 | 4.082 | 4.102 |
| 01.05.2020 | 4.050 | 4.124,63 | 4.026 | 4.099 |
| 04.05.2020 | 4.066 | 4.094 | 4.009,18 | 4.054 |
| 05.05.2020 | 4.049 | 4.053 | 3.997 | 4.028 |
| 06.05.2020 | 4.044 | 4.069 | 4.011 | 4.018 |
| 07.05.2020 | 3.999 | 4.083 | 3.981 | 4.083 |
| 11.05.2020 | 4.117 | 4.175 | 4.093 | 4.173 |
| 12.05.2020 | 4.147 | 4.229 | 4.136 | 4.229 |
| 13.05.2020 | 4.188 | 4.245 | 4.159 | 4.214 |
| 14.05.2020 | 4.141 | 4.169 | 4.085,33 | 4.109 |
| 15.05.2020 | 4.112 | 4.150 | 4.086 | 4.131 |
| 18.05.2020 | 4.185 | 4.241,24 | 4.163 | 4.230 |
| 19.05.2020 | 4.269 | 4.285 | 4.119 | 4.119 |
| 20.05.2020 | 4.108 | 4.179 | 4.106 | 4.167 |
| 21.05.2020 | 4.156 | 4.167,14 | 4.124 | 4.124 |
| 22.05.2020 | 4.084 | 4.129 | 4.051 | 4.115 |
| 26.05.2020 | 4.181 | 4.193 | 4.088 | 4.122 |
| 27.05.2020 | 4.125 | 4.203 | 4.070,4 | 4.200 |
| 28.05.2020 | 4.206 | 4.330 | 4.195 | 4.330 |
| 29.05.2020 | 4.300 | 4.372 | 4.256 | 4.332 |
| 01.06.2020 | 4.354 | 4.361,14 | 4.293 | 4.316 |
| 02.06.2020 | 4.311 | 4.336 | 4.292,4 | 4.308 |
| 03.06.2020 | 4.316 | 4.410 | 4.300 | 4.399 |
| 04.06.2020 | 4.362 | 4.432 | 4.351 | 4.400 |
| 05.06.2020 | 4.398 | 4.419 | 4.359,63 | 4.409 |
| 08.06.2020 | 4.382 | 4.411 | 4.319 | 4.394 |
| 09.06.2020 | 4.385 | 4.438 | 4.321 | 4.334 |
| 10.06.2020 | 4.305 | 4.403,25 | 4.296 | 4.378 |
| 11.06.2020 | 4.336 | 4.469,31 | 4.301 | 4.336 |
| 12.06.2020 | 4.333 | 4.347 | 4.236 | 4.304 |
| 15.06.2020 | 4.257 | 4.300 | 4.174 | 4.290 |
| 16.06.2020 | 4.334 | 4.418 | 4.292 | 4.418 |
| 17.06.2020 | 4.420 | 4.507,08 | 4.409,73 | 4.502 |
| 18.06.2020 | 4.480 | 4.529,19 | 4.462 | 4.507 |
| 19.06.2020 | 4.520 | 4.635 | 4.520 | 4.632 |
| 22.06.2020 | 4.581 | 4.629 | 4.534 | 4.540 |
| 23.06.2020 | 4.541 | 4.557 | 4.508 | 4.542 |
| 24.06.2020 | 4.518 | 4.534 | 4.468 | 4.480 |
| 25.06.2020 | 4.460 | 4.495 | 4.417,95 | 4.464 |
| 26.06.2020 | 4.455 | 4.555 | 4.454 | 4.519 |
| 29.06.2020 | 4.473 | 4.473 | 4.404 | 4.443 |
| 30.06.2020 | 4.418 | 4.457 | 4.354 | 4.355 |
| 01.07.2020 | 4.338 | 4.366 | 4.283 | 4.338 |
| 02.07.2020 | 4.348 | 4.421 | 4.324 | 4.421 |
| 03.07.2020 | 4.424 | 4.427 | 4.309 | 4.318 |
| 06.07.2020 | 4.361 | 4.396 | 4.336 | 4.352 |
| 07.07.2020 | 4.317 | 4.343 | 4.262 | 4.262 |
| 08.07.2020 | 4.274 | 4.288 | 4.234,36 | 4.249 |
| 09.07.2020 | 4.238 | 4.260 | 4.213 | 4.215 |
| 10.07.2020 | 4.152 | 4.223 | 4.152 | 4.193 |
| 13.07.2020 | 4.221 | 4.283 | 4.221 | 4.283 |
| 14.07.2020 | 4.298 | 4.320 | 4.271 | 4.306 |
| 15.07.2020 | 4.317 | 4.375,63 | 4.316 | 4.348 |
| 16.07.2020 | 4.306 | 4.333 | 4.272 | 4.311 |
| 17.07.2020 | 4.331 | 4.389 | 4.315 | 4.376 |
| 20.07.2020 | 4.380 | 4.393 | 4.333 | 4.339 |
| 21.07.2020 | 4.337 | 4.383 | 4.309 | 4.351 |
| 22.07.2020 | 4.339 | 4.374 | 4.299 | 4.330 |
| 23.07.2020 | 4.638 | 4.748 | 4.590 | 4.671 |
| 24.07.2020 | 4.652 | 4.739 | 4.619 | 4.678 |
| 27.07.2020 | 4.668 | 4.740 | 4.664 | 4.700 |
| 28.07.2020 | 4.680 | 4.699 | 4.622 | 4.689 |
| 29.07.2020 | 4.718 | 4.794 | 4.715 | 4.758 |
| 30.07.2020 | 4.732 | 4.754 | 4.585 | 4.653 |
| 31.07.2020 | 4.579 | 4.650 | 4.568 | 4.573 |
| 03.08.2020 | 4.560 | 4.709 | 4.560 | 4.664 |
| 04.08.2020 | 4.661 | 4.688 | 4.631 | 4.667 |
| 05.08.2020 | 4.696 | 4.718 | 4.649 | 4.663 |
| 06.08.2020 | 4.610 | 4.610 | 4.530 | 4.577 |
| 07.08.2020 | 4.553 | 4.573 | 4.529 | 4.539 |
| 10.08.2020 | 4.542 | 4.575 | 4.510 | 4.520 |
| 11.08.2020 | 4.520 | 4.576,82 | 4.468 | 4.485 |
| 12.08.2020 | 4.485 | 4.601 | 4.470 | 4.589 |
| 13.08.2020 | 4.578 | 4.603,07 | 4.550,37 | 4.583 |
| 14.08.2020 | 4.556 | 4.563 | 4.467 | 4.541 |
| 17.08.2020 | 4.535 | 4.556 | 4.498 | 4.550 |
| 18.08.2020 | 4.521 | 4.552 | 4.492 | 4.509 |
| 19.08.2020 | 4.502 | 4.569 | 4.476 | 4.561 |
| 20.08.2020 | 4.548 | 4.563 | 4.516 | 4.541 |
| 21.08.2020 | 4.527 | 4.538 | 4.456 | 4.509 |
| 24.08.2020 | 4.546 | 4.609 | 4.536 | 4.581 |
| 25.08.2020 | 4.583 | 4.623 | 4.548 | 4.548 |
| 26.08.2020 | 4.540 | 4.551 | 4.500 | 4.546 |
| 27.08.2020 | 4.561 | 4.616 | 4.535 | 4.565 |
| 28.08.2020 | 4.563 | 4.575 | 4.452 | 4.460 |
| 01.09.2020 | 4.466 | 4.476 | 4.374 | 4.426 |
| 02.09.2020 | 4.437 | 4.542,75 | 4.431 | 4.533 |
| 03.09.2020 | 4.543 | 4.591 | 4.495 | 4.517 |
| 04.09.2020 | 4.480 | 4.506 | 4.403 | 4.426 |
| 07.09.2020 | 4.433 | 4.532 | 4.422 | 4.518 |
| 08.09.2020 | 4.526 | 4.579 | 4.517 | 4.568 |
| 09.09.2020 | 4.600 | 4.777 | 4.600 | 4.743 |
| 10.09.2020 | 4.748 | 4.792 | 4.715 | 4.784 |
| 11.09.2020 | 4.788 | 4.868 | 4.767 | 4.832 |
| 14.09.2020 | 4.850 | 4.870 | 4.793,33 | 4.803 |
| 15.09.2020 | 4.804 | 4.876 | 4.790 | 4.852 |
| 16.09.2020 | 4.848 | 4.866 | 4.791 | 4.803 |
| 17.09.2020 | 4.772 | 4.832,32 | 4.734,64 | 4.820 |
| 18.09.2020 | 4.835 | 4.835 | 4.731 | 4.740 |
| 21.09.2020 | 4.706 | 4.715 | 4.632 | 4.660 |
| 22.09.2020 | 4.671 | 4.765 | 4.642 | 4.735 |
| 23.09.2020 | 4.766 | 4.831 | 4.748 | 4.779 |
| 24.09.2020 | 4.743 | 4.799 | 4.708 | 4.728 |
| 25.09.2020 | 4.739 | 4.789 | 4.709 | 4.763 |
| 28.09.2020 | 4.763 | 4.829 | 4.728 | 4.811 |
| 29.09.2020 | 4.804 | 4.814 | 4.756 | 4.805 |
| 30.09.2020 | 4.804 | 4.837 | 4.776 | 4.776 |
| 01.10.2020 | 4.809 | 4.849 | 4.768 | 4.805 |
| 02.10.2020 | 4.786 | 4.842 | 4.767 | 4.842 |
| 05.10.2020 | 4.861 | 4.900 | 4.829 | 4.840 |
| 06.10.2020 | 4.853 | 4.853 | 4.780,14 | 4.794 |
| 07.10.2020 | 4.791 | 4.838 | 4.768 | 4.800 |
| 08.10.2020 | 4.785 | 4.825 | 4.770 | 4.813 |
| 09.10.2020 | 4.813 | 4.868 | 4.780 | 4.847 |
| 12.10.2020 | 4.823 | 4.861 | 4.805 | 4.851 |
| 13.10.2020 | 4.832 | 4.878 | 4.809 | 4.874 |
| 14.10.2020 | 4.902 | 4.944 | 4.853 | 4.892 |
| 15.10.2020 | 4.857 | 4.873 | 4.800 | 4.825 |
| 16.10.2020 | 4.839 | 4.883 | 4.829 | 4.866 |
| 19.10.2020 | 4.877 | 4.907 | 4.797 | 4.802 |
| 20.10.2020 | 4.793 | 4.864 | 4.764 | 4.836 |
| 21.10.2020 | 4.849 | 4.852 | 4.692 | 4.703 |
| 22.10.2020 | 4.721 | 4.767 | 4.681 | 4.721 |
| 23.10.2020 | 4.693 | 4.744 | 4.659,79 | 4.694 |
| 26.10.2020 | 4.655 | 4.701,02 | 4.619 | 4.646 |
| 27.10.2020 | 4.665 | 4.704 | 4.602 | 4.689 |
| 28.10.2020 | 4.653 | 4.665 | 4.476 | 4.541 |
| 29.10.2020 | 4.465 | 4.508 | 4.415 | 4.463 |
| 30.10.2020 | 4.418 | 4.427,58 | 4.372 | 4.404 |
| 02.11.2020 | 4.408 | 4.489 | 4.383 | 4.479 |
| 03.11.2020 | 4.482 | 4.554 | 4.458 | 4.553 |
| 04.11.2020 | 4.528 | 4.666 | 4.497 | 4.663 |
| 05.11.2020 | 4.689 | 4.745 | 4.652 | 4.668 |
| 06.11.2020 | 4.632 | 4.707 | 4.609 | 4.689 |
| 09.11.2020 | 4.735 | 4.863 | 4.703,36 | 4.718 |
| 10.11.2020 | 4.676 | 4.735 | 4.631 | 4.681 |
| 11.11.2020 | 4.672 | 4.810 | 4.666 | 4.783 |
| 12.11.2020 | 4.770 | 4.834 | 4.764 | 4.797 |
| 13.11.2020 | 4.788 | 4.788 | 4.747 | 4.749 |
| 16.11.2020 | 4.779 | 4.779 | 4.640 | 4.642 |
| 17.11.2020 | 4.602 | 4.649 | 4.554 | 4.565 |
| 18.11.2020 | 4.506 | 4.576 | 4.500 | 4.522 |
| 19.11.2020 | 4.486 | 4.528 | 4.453 | 4.463 |
| 20.11.2020 | 4.464 | 4.490 | 4.440 | 4.456 |
| 23.11.2020 | 4.458 | 4.465,95 | 4.351 | 4.367 |
| 24.11.2020 | 4.388 | 4.400,86 | 4.323 | 4.340 |
| 25.11.2020 | 4.345 | 4.573 | 4.322 | 4.560 |
| 26.11.2020 | 4.640 | 4.653,14 | 4.529 | 4.582 |
| 27.11.2020 | 4.577 | 4.620 | 4.507 | 4.586 |
| 30.11.2020 | 4.525 | 4.666 | 4.522 | 4.571 |
| 01.12.2020 | 4.566 | 4.595 | 4.430 | 4.434 |
| 02.12.2020 | 4.434 | 4.480 | 4.372 | 4.399 |
| 03.12.2020 | 4.420 | 4.445 | 4.275 | 4.283 |
| 04.12.2020 | 4.310 | 4.365 | 4.254,84 | 4.326 |
| 07.12.2020 | 4.360 | 4.390 | 4.302,84 | 4.335 |
| 08.12.2020 | 4.332 | 4.358 | 4.279 | 4.354 |
| 09.12.2020 | 4.379 | 4.394 | 4.269 | 4.352 |
| 10.12.2020 | 4.400 | 4.434 | 4.366 | 4.395 |
| 11.12.2020 | 4.393 | 4.438 | 4.375 | 4.420 |
| 14.12.2020 | 4.411 | 4.414 | 4.362 | 4.363 |
| 15.12.2020 | 4.366 | 4.405 | 4.302 | 4.302 |
| 16.12.2020 | 4.318 | 4.383 | 4.289,82 | 4.381 |
| 17.12.2020 | 4.406 | 4.408 | 4.313 | 4.330 |
| 18.12.2020 | 4.362 | 4.382 | 4.332 | 4.348 |
| 21.12.2020 | 4.362 | 4.384 | 4.289 | 4.293 |
| 22.12.2020 | 4.294 | 4.362,84 | 4.291 | 4.342 |
| 23.12.2020 | 4.332 | 4.333 | 4.289 | 4.311 |
| 24.12.2020 | 4.300 | 4.324 | 4.275,84 | 4.310 |
| 29.12.2020 | 4.408 | 4.480,67 | 4.387 | 4.461 |
| 30.12.2020 | 4.446 | 4.486 | 4.429 | 4.481 |
| 31.12.2020 | 4.438 | 4.440 | 4.361 | 4.392 |