UNI.MI
Unipol Assicurazioni S.p.A.
16:12:05
24.49 €
0.0000 (%0.00)
Önceki Kapanış: 24.07
Düşük₺23.9
Yüksek₺24.49
UNI.MI: Unipol Assicurazioni S.p.A. Arşiv
2000 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 51,279
KAPANIŞ 51,3633
En Düşük
DÜŞÜK 42,4817
En Yüksek
YÜKSEK 60,0504
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2000 | 59,0424 | 60,0504 | 56,4503 | 58,1783 |
| 04.01.2000 | 57,1703 | 57,1703 | 54,8662 | 56,8823 |
| 05.01.2000 | 53,5702 | 56,0183 | 52,9941 | 55,4422 |
| 06.01.2000 | 55,1542 | 55,7302 | 54,2902 | 55,5862 |
| 07.01.2000 | 55,4422 | 57,6023 | 54,7222 | 57,6023 |
| 10.01.2000 | 57,6023 | 58,3223 | 55,8742 | 58,3223 |
| 11.01.2000 | 58,0343 | 58,3223 | 55,5862 | 58,3223 |
| 12.01.2000 | 58,3223 | 58,7544 | 56,4503 | 58,1783 |
| 13.01.2000 | 57,1703 | 58,1783 | 52,7061 | 57,1703 |
| 14.01.2000 | 57,1703 | 57,4583 | 56,1623 | 57,3143 |
| 17.01.2000 | 57,4583 | 57,4583 | 55,4422 | 56,7383 |
| 18.01.2000 | 56,4503 | 56,4503 | 55,0102 | 56,1623 |
| 19.01.2000 | 56,0183 | 56,0183 | 54,5782 | 55,2982 |
| 20.01.2000 | 54,1462 | 55,8742 | 54,1462 | 55,2982 |
| 21.01.2000 | 53,7142 | 54,7222 | 53,5702 | 54,5782 |
| 24.01.2000 | 54,8662 | 54,8662 | 53,2821 | 54,7222 |
| 25.01.2000 | 53,7142 | 54,0022 | 53,2821 | 54,0022 |
| 26.01.2000 | 54,5782 | 55,7302 | 53,2821 | 54,0022 |
| 27.01.2000 | 54,0022 | 54,0022 | 52,8501 | 53,5702 |
| 28.01.2000 | 53,5702 | 53,7142 | 52,1301 | 53,2821 |
| 31.01.2000 | 52,9941 | 53,8582 | 51,8421 | 53,4262 |
| 01.02.2000 | 53,7142 | 54,2902 | 53,2821 | 53,7142 |
| 02.02.2000 | 54,0022 | 54,8662 | 53,2821 | 54,2902 |
| 03.02.2000 | 54,5782 | 54,5782 | 53,7142 | 54,5782 |
| 04.02.2000 | 54,7222 | 55,2982 | 53,4262 | 55,2982 |
| 07.02.2000 | 55,1542 | 56,5943 | 55,1542 | 56,5943 |
| 08.02.2000 | 56,5943 | 56,5943 | 55,5862 | 56,5943 |
| 09.02.2000 | 57,6023 | 57,6023 | 54,7222 | 56,4503 |
| 10.02.2000 | 55,5862 | 56,7383 | 55,4422 | 56,4503 |
| 11.02.2000 | 56,5943 | 56,5943 | 53,5702 | 56,1623 |
| 14.02.2000 | 55,7302 | 56,5943 | 54,0022 | 55,2982 |
| 15.02.2000 | 55,2982 | 55,7302 | 53,7142 | 55,4422 |
| 16.02.2000 | 55,4422 | 55,7302 | 54,7222 | 55,4422 |
| 17.02.2000 | 55,1542 | 55,5862 | 54,0022 | 55,5862 |
| 18.02.2000 | 55,1542 | 55,4422 | 54,2902 | 55,1542 |
| 21.02.2000 | 55,4422 | 55,4422 | 53,2821 | 55,2982 |
| 22.02.2000 | 55,1542 | 55,2982 | 54,0022 | 55,1542 |
| 23.02.2000 | 55,1542 | 55,8742 | 54,4342 | 55,5862 |
| 24.02.2000 | 56,0183 | 56,0183 | 54,5782 | 55,4422 |
| 25.02.2000 | 55,1542 | 55,8742 | 54,0022 | 55,8742 |
| 28.02.2000 | 55,2982 | 55,7302 | 54,2902 | 55,1542 |
| 29.02.2000 | 55,1542 | 56,0183 | 54,2902 | 55,4422 |
| 01.03.2000 | 55,2982 | 55,8742 | 54,7222 | 55,8742 |
| 02.03.2000 | 56,0183 | 56,8823 | 55,1542 | 56,7383 |
| 03.03.2000 | 57,4583 | 58,1783 | 56,7383 | 58,1783 |
| 06.03.2000 | 58,8984 | 58,8984 | 55,4422 | 58,6104 |
| 07.03.2000 | 58,1783 | 58,3223 | 56,7383 | 58,0343 |
| 08.03.2000 | 57,6023 | 58,3223 | 54,2902 | 58,1783 |
| 09.03.2000 | 57,6023 | 58,0343 | 56,5943 | 57,6023 |
| 10.03.2000 | 56,3063 | 58,3223 | 56,3063 | 57,6023 |
| 13.03.2000 | 57,6023 | 57,6023 | 55,7302 | 56,7383 |
| 14.03.2000 | 56,8823 | 57,1703 | 56,1623 | 56,7383 |
| 15.03.2000 | 56,5943 | 57,3143 | 55,0102 | 56,1623 |
| 16.03.2000 | 56,7383 | 56,7383 | 55,1542 | 56,1623 |
| 17.03.2000 | 57,4583 | 57,4583 | 56,1623 | 57,3143 |
| 20.03.2000 | 56,8823 | 57,4583 | 53,2821 | 56,5943 |
| 21.03.2000 | 56,5943 | 57,3143 | 55,4422 | 56,1623 |
| 22.03.2000 | 56,8823 | 56,8823 | 55,7302 | 56,8823 |
| 23.03.2000 | 56,8823 | 57,0263 | 55,5862 | 56,4503 |
| 24.03.2000 | 56,8823 | 57,6023 | 55,5862 | 57,6023 |
| 27.03.2000 | 56,8823 | 57,6023 | 56,8823 | 57,6023 |
| 28.03.2000 | 57,4583 | 57,4583 | 56,1623 | 57,0263 |
| 29.03.2000 | 57,4583 | 57,4583 | 56,7383 | 57,1703 |
| 30.03.2000 | 57,4583 | 57,4583 | 56,1623 | 56,5943 |
| 31.03.2000 | 56,1623 | 56,3063 | 55,7302 | 56,1623 |
| 03.04.2000 | 56,1623 | 56,1623 | 55,7302 | 56,1623 |
| 04.04.2000 | 56,1623 | 59,9064 | 55,7302 | 59,0424 |
| 05.04.2000 | 57,6023 | 58,3223 | 56,1623 | 56,7383 |
| 06.04.2000 | 56,5943 | 58,0343 | 56,1623 | 58,0343 |
| 07.04.2000 | 58,8984 | 59,0424 | 57,0263 | 57,6023 |
| 10.04.2000 | 58,0343 | 58,0343 | 56,1623 | 57,3143 |
| 11.04.2000 | 56,8823 | 56,8823 | 54,1462 | 55,7302 |
| 12.04.2000 | 56,0183 | 57,1703 | 55,7302 | 57,1703 |
| 13.04.2000 | 56,7383 | 57,3143 | 56,5943 | 56,8823 |
| 14.04.2000 | 56,8823 | 57,4583 | 56,3063 | 56,8823 |
| 17.04.2000 | 55,2982 | 56,1623 | 54,7222 | 56,1623 |
| 18.04.2000 | 56,5943 | 57,4583 | 55,4422 | 57,4583 |
| 19.04.2000 | 56,8823 | 57,3143 | 56,4503 | 57,1703 |
| 20.04.2000 | 57,4583 | 57,4583 | 56,1623 | 57,4583 |
| 25.04.2000 | 57,6023 | 57,6023 | 56,8823 | 57,4583 |
| 26.04.2000 | 57,1703 | 57,6023 | 56,1623 | 57,6023 |
| 27.04.2000 | 57,1703 | 57,6023 | 57,0263 | 57,6023 |
| 28.04.2000 | 57,7463 | 57,7463 | 57,1703 | 57,6023 |
| 02.05.2000 | 57,7463 | 58,3223 | 57,6023 | 58,1783 |
| 03.05.2000 | 58,0343 | 58,3223 | 57,0263 | 58,0343 |
| 04.05.2000 | 58,0343 | 58,3223 | 57,4583 | 58,1783 |
| 05.05.2000 | 58,0343 | 58,3223 | 57,6023 | 58,3223 |
| 08.05.2000 | 58,3223 | 58,7544 | 57,8903 | 58,7544 |
| 09.05.2000 | 59,0424 | 59,0424 | 58,0343 | 58,1783 |
| 10.05.2000 | 57,8903 | 58,8984 | 57,0263 | 58,4664 |
| 11.05.2000 | 57,8903 | 58,8984 | 57,7463 | 58,0343 |
| 12.05.2000 | 59,6184 | 59,6184 | 57,8903 | 59,0424 |
| 15.05.2000 | 58,8984 | 59,6184 | 58,1783 | 58,8984 |
| 16.05.2000 | 58,4664 | 58,8984 | 57,4583 | 58,4664 |
| 17.05.2000 | 57,8903 | 58,1783 | 57,0263 | 57,8903 |
| 18.05.2000 | 57,6023 | 57,8903 | 56,0183 | 56,4503 |
| 19.05.2000 | 56,4503 | 56,5943 | 55,2982 | 56,1623 |
| 22.05.2000 | 55,5862 | 56,4503 | 55,1542 | 55,8742 |
| 23.05.2000 | 56,1623 | 56,4503 | 55,4422 | 56,4503 |
| 24.05.2000 | 56,4503 | 56,4503 | 54,8662 | 56,1623 |
| 25.05.2000 | 56,1623 | 56,4503 | 56,0183 | 56,4503 |
| 26.05.2000 | 56,4503 | 56,7383 | 56,0183 | 56,5943 |
| 29.05.2000 | 57,3143 | 57,4583 | 56,7383 | 57,3143 |
| 30.05.2000 | 57,3143 | 57,3143 | 56,7383 | 57,3143 |
| 31.05.2000 | 57,4583 | 57,4583 | 56,8823 | 57,3143 |
| 01.06.2000 | 57,4583 | 57,4583 | 56,7383 | 57,1703 |
| 02.06.2000 | 57,3143 | 57,8903 | 56,8823 | 57,8903 |
| 05.06.2000 | 57,8903 | 58,0343 | 57,6023 | 57,8903 |
| 06.06.2000 | 57,8903 | 58,0343 | 57,3143 | 58,0343 |
| 07.06.2000 | 57,8903 | 58,1783 | 57,6023 | 57,6023 |
| 08.06.2000 | 57,8903 | 57,8903 | 57,4583 | 57,7463 |
| 09.06.2000 | 57,8903 | 58,3223 | 57,7463 | 57,8903 |
| 12.06.2000 | 58,1783 | 58,1783 | 57,6023 | 58,1783 |
| 13.06.2000 | 58,0343 | 58,0343 | 57,3143 | 57,7463 |
| 14.06.2000 | 57,6023 | 57,7463 | 56,8823 | 57,6023 |
| 15.06.2000 | 57,3143 | 59,4744 | 56,8823 | 58,6104 |
| 16.06.2000 | 57,6023 | 58,6104 | 56,8823 | 57,7463 |
| 19.06.2000 | 53,8582 | 53,8582 | 48,818 | 49,106 |
| 20.06.2000 | 48,674 | 49,394 | 47,9539 | 48,2419 |
| 21.06.2000 | 48,2419 | 48,674 | 47,5219 | 48,0979 |
| 22.06.2000 | 47,5219 | 49,106 | 47,5219 | 48,674 |
| 23.06.2000 | 48,2419 | 48,53 | 47,5219 | 47,8099 |
| 26.06.2000 | 47,5219 | 47,8099 | 46,6579 | 46,6579 |
| 27.06.2000 | 46,9459 | 46,9459 | 45,6498 | 46,2259 |
| 28.06.2000 | 46,6579 | 46,6579 | 45,7938 | 46,2259 |
| 29.06.2000 | 46,0819 | 46,0819 | 45,3618 | 45,6498 |
| 30.06.2000 | 45,3618 | 46,2259 | 45,2178 | 46,0819 |
| 03.07.2000 | 45,9378 | 46,5139 | 45,2178 | 46,5139 |
| 04.07.2000 | 45,7938 | 46,0819 | 45,5058 | 45,7938 |
| 05.07.2000 | 45,7938 | 45,9378 | 45,5058 | 45,9378 |
| 06.07.2000 | 45,7938 | 46,2259 | 45,6498 | 46,2259 |
| 07.07.2000 | 45,7938 | 46,0819 | 45,6498 | 45,9378 |
| 10.07.2000 | 45,7938 | 46,5139 | 45,7938 | 46,0819 |
| 11.07.2000 | 46,2259 | 46,3699 | 45,7938 | 46,3699 |
| 12.07.2000 | 46,3699 | 46,3699 | 45,9378 | 46,3699 |
| 13.07.2000 | 46,0819 | 46,3699 | 46,0819 | 46,3699 |
| 14.07.2000 | 46,2259 | 46,2259 | 45,7938 | 45,7938 |
| 17.07.2000 | 45,9378 | 45,9378 | 45,2178 | 45,6498 |
| 18.07.2000 | 45,7938 | 45,7938 | 45,2178 | 45,5058 |
| 19.07.2000 | 45,5058 | 45,5058 | 44,6418 | 45,3618 |
| 20.07.2000 | 45,3618 | 45,5058 | 45,0738 | 45,2178 |
| 21.07.2000 | 45,3618 | 45,5058 | 43,2017 | 45,2178 |
| 24.07.2000 | 44,9298 | 45,5058 | 44,6418 | 45,5058 |
| 25.07.2000 | 45,5058 | 45,5058 | 44,2098 | 44,7858 |
| 26.07.2000 | 44,3538 | 44,7858 | 44,3538 | 44,7858 |
| 27.07.2000 | 44,6418 | 44,6418 | 43,9218 | 44,4978 |
| 28.07.2000 | 44,0658 | 44,3538 | 43,2017 | 43,6338 |
| 31.07.2000 | 43,2017 | 43,9218 | 43,0577 | 43,9218 |
| 01.08.2000 | 43,7778 | 43,7778 | 43,2017 | 43,7778 |
| 02.08.2000 | 43,4898 | 43,6338 | 43,3457 | 43,4898 |
| 03.08.2000 | 43,6338 | 43,6338 | 42,4817 | 43,2017 |
| 04.08.2000 | 43,3457 | 43,4898 | 43,2017 | 43,4898 |
| 07.08.2000 | 43,7778 | 44,2098 | 43,3457 | 44,2098 |
| 08.08.2000 | 44,3538 | 44,9298 | 44,2098 | 44,8722 |
| 09.08.2000 | 44,9298 | 45,2178 | 44,9298 | 45,1458 |
| 10.08.2000 | 44,7858 | 45,2178 | 44,4978 | 44,6994 |
| 11.08.2000 | 44,6418 | 45,2178 | 44,3538 | 44,6562 |
| 14.08.2000 | 44,6418 | 45,0738 | 44,6418 | 44,8722 |
| 16.08.2000 | 44,9298 | 45,0738 | 44,6418 | 44,9442 |
| 17.08.2000 | 44,9298 | 44,9298 | 44,3538 | 44,5698 |
| 18.08.2000 | 44,6418 | 44,9298 | 44,2098 | 44,8146 |
| 21.08.2000 | 44,7858 | 44,9298 | 44,3538 | 44,685 |
| 22.08.2000 | 44,6418 | 45,0738 | 44,3538 | 45,0738 |
| 23.08.2000 | 44,7858 | 44,7858 | 44,3538 | 44,541 |
| 24.08.2000 | 44,9298 | 44,9298 | 44,3538 | 44,541 |
| 25.08.2000 | 44,6418 | 44,7858 | 44,3538 | 44,685 |
| 28.08.2000 | 44,7858 | 44,9298 | 44,3538 | 44,469 |
| 29.08.2000 | 44,6418 | 44,7858 | 44,2098 | 44,7858 |
| 30.08.2000 | 44,6418 | 44,6418 | 44,2098 | 44,2962 |
| 31.08.2000 | 44,3538 | 44,4978 | 44,0658 | 44,2962 |
| 01.09.2000 | 44,4978 | 44,4978 | 44,0658 | 44,4258 |
| 04.09.2000 | 44,4978 | 44,6418 | 44,2098 | 44,5986 |
| 05.09.2000 | 44,6418 | 45,7938 | 44,3538 | 45,5922 |
| 06.09.2000 | 45,9378 | 45,9378 | 44,9298 | 45,3618 |
| 07.09.2000 | 45,6498 | 45,6498 | 44,9298 | 45,3618 |
| 08.09.2000 | 45,3618 | 45,6498 | 44,7858 | 45,0738 |
| 11.09.2000 | 45,9378 | 45,9378 | 45,2178 | 45,261 |
| 12.09.2000 | 45,5058 | 45,5058 | 45,2178 | 45,3762 |
| 13.09.2000 | 45,3618 | 45,5058 | 45,0738 | 45,0882 |
| 14.09.2000 | 45,2178 | 45,5058 | 44,9298 | 45,4626 |
| 15.09.2000 | 45,3618 | 45,6498 | 45,0738 | 45,2466 |
| 18.09.2000 | 45,2178 | 45,5058 | 45,0738 | 45,3042 |
| 19.09.2000 | 45,2178 | 45,2178 | 44,7858 | 44,8146 |
| 20.09.2000 | 44,6418 | 45,2178 | 43,9218 | 44,1954 |
| 21.09.2000 | 43,9218 | 44,2098 | 43,4898 | 43,677 |
| 22.09.2000 | 43,3457 | 44,6418 | 42,9137 | 44,1954 |
| 25.09.2000 | 43,9218 | 45,5058 | 43,6338 | 45,405 |
| 26.09.2000 | 44,7858 | 45,0738 | 44,2098 | 44,9298 |
| 27.09.2000 | 44,9298 | 45,0738 | 44,2098 | 45,0738 |
| 28.09.2000 | 44,4978 | 44,9298 | 44,2098 | 44,3538 |
| 29.09.2000 | 44,0658 | 44,7858 | 44,0658 | 44,3538 |
| 02.10.2000 | 44,4978 | 44,7858 | 44,2098 | 44,5842 |
| 03.10.2000 | 44,6418 | 44,6418 | 44,0658 | 44,6418 |
| 04.10.2000 | 44,2098 | 44,9298 | 43,9218 | 44,7858 |
| 05.10.2000 | 44,2098 | 45,0738 | 44,2098 | 44,4258 |
| 06.10.2000 | 44,2098 | 44,4978 | 44,0658 | 44,2098 |
| 09.10.2000 | 44,0658 | 44,4978 | 43,4898 | 44,3538 |
| 10.10.2000 | 43,9218 | 44,3538 | 43,7778 | 44,2386 |
| 11.10.2000 | 43,9218 | 44,3538 | 43,4898 | 43,677 |
| 12.10.2000 | 44,3538 | 44,9298 | 44,3538 | 44,7858 |
| 13.10.2000 | 43,9218 | 44,9298 | 43,6338 | 44,9298 |
| 16.10.2000 | 44,6418 | 45,3618 | 44,2098 | 45,189 |
| 17.10.2000 | 45,2178 | 46,3699 | 44,6418 | 45,7362 |
| 18.10.2000 | 45,3618 | 45,6498 | 44,9298 | 45,477 |
| 19.10.2000 | 45,3618 | 46,5139 | 45,2178 | 46,3699 |
| 20.10.2000 | 46,2259 | 46,3699 | 45,5058 | 45,981 |
| 23.10.2000 | 46,0819 | 46,3699 | 45,6498 | 45,8658 |
| 24.10.2000 | 45,7938 | 46,0819 | 45,5058 | 45,7506 |
| 25.10.2000 | 45,5058 | 46,3699 | 45,3618 | 46,2691 |
| 26.10.2000 | 45,9378 | 46,3699 | 45,5058 | 46,1683 |
| 27.10.2000 | 46,3699 | 47,5219 | 46,0819 | 47,3203 |
| 30.10.2000 | 47,9539 | 48,962 | 47,6659 | 48,6596 |
| 31.10.2000 | 48,962 | 49,682 | 48,674 | 49,3652 |
| 01.11.2000 | 48,962 | 49,97 | 48,962 | 49,8836 |
| 02.11.2000 | 49,97 | 50,834 | 49,394 | 50,69 |
| 03.11.2000 | 50,834 | 50,834 | 49,394 | 50,258 |
| 06.11.2000 | 49,538 | 50,402 | 49,25 | 50,0564 |
| 07.11.2000 | 50,114 | 50,546 | 49,394 | 50,3012 |
| 08.11.2000 | 50,402 | 50,546 | 50,114 | 50,402 |
| 09.11.2000 | 49,826 | 50,402 | 49,826 | 50,402 |
| 10.11.2000 | 49,97 | 50,402 | 49,826 | 50,0132 |
| 13.11.2000 | 49,394 | 50,402 | 48,818 | 50,2436 |
| 14.11.2000 | 50,258 | 50,69 | 49,97 | 50,5604 |
| 15.11.2000 | 50,258 | 50,69 | 49,97 | 50,546 |
| 16.11.2000 | 50,402 | 50,69 | 50,114 | 50,5028 |
| 17.11.2000 | 50,69 | 51,4101 | 50,402 | 51,4101 |
| 20.11.2000 | 50,402 | 51,9861 | 50,402 | 51,7269 |
| 21.11.2000 | 51,8421 | 51,8421 | 51,2661 | 51,4821 |
| 22.11.2000 | 51,4101 | 51,6981 | 50,69 | 51,5685 |
| 23.11.2000 | 51,1221 | 51,6981 | 50,69 | 51,5541 |
| 24.11.2000 | 51,1221 | 51,8421 | 51,1221 | 51,8133 |
| 27.11.2000 | 51,9861 | 52,1301 | 51,5541 | 51,8565 |
| 28.11.2000 | 51,5541 | 52,1301 | 50,69 | 51,8421 |
| 29.11.2000 | 51,5541 | 51,8421 | 50,402 | 51,6117 |
| 30.11.2000 | 51,4101 | 51,5541 | 50,258 | 51,3813 |
| 01.12.2000 | 50,834 | 51,2661 | 50,402 | 51,0789 |
| 04.12.2000 | 50,402 | 50,834 | 50,402 | 50,546 |
| 05.12.2000 | 50,546 | 50,69 | 50,546 | 50,546 |
| 06.12.2000 | 51,1221 | 51,1221 | 50,258 | 50,906 |
| 07.12.2000 | 50,402 | 50,546 | 50,402 | 50,402 |
| 08.12.2000 | 50,258 | 51,1221 | 50,258 | 50,6468 |
| 11.12.2000 | 50,9781 | 50,9781 | 48,962 | 49,9556 |
| 12.12.2000 | 49,97 | 49,97 | 49,106 | 49,394 |
| 13.12.2000 | 49,394 | 49,682 | 48,962 | 49,6244 |
| 14.12.2000 | 49,538 | 49,682 | 48,2419 | 49,4228 |
| 15.12.2000 | 48,962 | 48,962 | 48,2419 | 48,674 |
| 18.12.2000 | 47,9539 | 49,25 | 47,9539 | 48,818 |
| 19.12.2000 | 48,674 | 48,818 | 48,2419 | 48,818 |
| 20.12.2000 | 48,2419 | 48,674 | 47,2339 | 48,3859 |
| 21.12.2000 | 48,0979 | 48,2419 | 47,0899 | 48,2419 |
| 22.12.2000 | 48,2419 | 48,2419 | 47,0899 | 47,5219 |
| 25.12.2000 | 47,5219 | 47,5219 | 47,5219 | 47,5219 |
| 26.12.2000 | 47,5219 | 47,5219 | 47,5219 | 47,5219 |
| 27.12.2000 | 47,8099 | 49,682 | 47,8099 | 48,2419 |
| 28.12.2000 | 48,962 | 49,25 | 48,53 | 48,674 |
| 29.12.2000 | 48,674 | 49,682 | 48,674 | 49,682 |