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
2003 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 53,1846
KAPANIŞ 53,1684
En Düşük
DÜŞÜK 45,7938
En Yüksek
YÜKSEK 60,3384
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2003 | 57,3143 | 57,7463 | 57,3143 | 57,7463 |
| 03.01.2003 | 57,3143 | 57,7463 | 57,3143 | 57,6023 |
| 06.01.2003 | 57,6023 | 57,6023 | 57,3143 | 57,5159 |
| 07.01.2003 | 57,4583 | 57,6023 | 57,3143 | 57,6023 |
| 08.01.2003 | 57,6023 | 57,6023 | 57,3143 | 57,4583 |
| 09.01.2003 | 57,4583 | 57,4583 | 57,3143 | 57,3719 |
| 10.01.2003 | 57,4583 | 57,4583 | 57,3143 | 57,4583 |
| 13.01.2003 | 57,3143 | 57,4583 | 57,3143 | 57,4583 |
| 14.01.2003 | 57,3143 | 57,4583 | 57,3143 | 57,3287 |
| 15.01.2003 | 57,3143 | 57,4583 | 57,3143 | 57,3287 |
| 16.01.2003 | 57,3143 | 57,4583 | 57,3143 | 57,4583 |
| 17.01.2003 | 57,3143 | 57,4583 | 57,3143 | 57,3143 |
| 20.01.2003 | 57,3143 | 57,4583 | 57,3143 | 57,3143 |
| 21.01.2003 | 57,3143 | 57,4583 | 57,3143 | 57,3143 |
| 22.01.2003 | 57,3143 | 57,4583 | 57,1703 | 57,2135 |
| 23.01.2003 | 57,1703 | 57,3143 | 57,1703 | 57,2135 |
| 24.01.2003 | 57,1703 | 57,3143 | 57,1703 | 57,3143 |
| 27.01.2003 | 57,3143 | 57,3143 | 57,1703 | 57,1703 |
| 28.01.2003 | 57,1703 | 57,3143 | 57,1703 | 57,1703 |
| 29.01.2003 | 57,1703 | 57,3143 | 57,1703 | 57,2279 |
| 30.01.2003 | 57,1703 | 57,3143 | 57,1703 | 57,1703 |
| 31.01.2003 | 57,1703 | 57,3143 | 57,1703 | 57,2567 |
| 03.02.2003 | 57,3143 | 57,3143 | 57,1703 | 57,3143 |
| 04.02.2003 | 57,3143 | 57,3143 | 57,1703 | 57,1703 |
| 05.02.2003 | 57,1703 | 57,3143 | 57,1703 | 57,2711 |
| 06.02.2003 | 57,3143 | 57,3143 | 57,1703 | 57,2135 |
| 07.02.2003 | 57,1703 | 57,3143 | 56,8823 | 57,3143 |
| 10.02.2003 | 57,1703 | 57,3143 | 57,1703 | 57,1703 |
| 11.02.2003 | 57,1703 | 57,3143 | 57,0263 | 57,1703 |
| 12.02.2003 | 57,3143 | 57,3143 | 56,7383 | 56,9543 |
| 13.02.2003 | 57,3143 | 57,3143 | 56,7383 | 57,0695 |
| 14.02.2003 | 57,3143 | 57,3143 | 57,0263 | 57,0407 |
| 17.02.2003 | 57,1703 | 57,3143 | 57,0263 | 57,3143 |
| 18.02.2003 | 57,0263 | 57,3143 | 56,8823 | 57,0983 |
| 19.02.2003 | 57,1703 | 57,3143 | 56,8823 | 56,8823 |
| 20.02.2003 | 56,8823 | 57,1703 | 56,8823 | 56,9831 |
| 21.02.2003 | 57,1703 | 57,3143 | 56,8823 | 57,3143 |
| 24.02.2003 | 56,8823 | 57,7463 | 56,8823 | 57,7463 |
| 25.02.2003 | 57,4583 | 57,8903 | 57,1703 | 57,8903 |
| 26.02.2003 | 57,1703 | 57,8903 | 56,8823 | 56,8823 |
| 27.02.2003 | 57,4583 | 57,6023 | 56,8823 | 57,5303 |
| 28.02.2003 | 57,4583 | 57,6023 | 56,8823 | 56,8823 |
| 03.03.2003 | 57,0263 | 57,0263 | 56,8823 | 57,0263 |
| 04.03.2003 | 57,0263 | 57,1703 | 56,4503 | 56,9111 |
| 05.03.2003 | 56,8823 | 57,0263 | 56,4503 | 56,7239 |
| 06.03.2003 | 56,8823 | 57,4583 | 56,7383 | 57,2711 |
| 07.03.2003 | 57,4583 | 57,4583 | 57,0263 | 57,3143 |
| 10.03.2003 | 57,1703 | 57,3143 | 57,1703 | 57,2135 |
| 11.03.2003 | 57,4583 | 57,4583 | 57,1703 | 57,3575 |
| 12.03.2003 | 57,4583 | 57,4583 | 57,1703 | 57,1703 |
| 13.03.2003 | 57,3143 | 57,3143 | 57,1703 | 57,2135 |
| 14.03.2003 | 57,1703 | 57,3143 | 57,1703 | 57,2279 |
| 17.03.2003 | 57,3143 | 57,3143 | 57,1703 | 57,2567 |
| 18.03.2003 | 57,1703 | 57,3143 | 57,1703 | 57,1847 |
| 19.03.2003 | 57,1703 | 57,8903 | 57,1703 | 57,8183 |
| 20.03.2003 | 57,3143 | 57,4583 | 57,1703 | 57,1703 |
| 21.03.2003 | 57,3143 | 57,3143 | 57,1703 | 57,2423 |
| 24.03.2003 | 57,3143 | 57,4583 | 57,1703 | 57,2423 |
| 25.03.2003 | 57,1703 | 57,3143 | 57,1703 | 57,1991 |
| 26.03.2003 | 57,1703 | 57,4583 | 57,1703 | 57,4583 |
| 27.03.2003 | 57,3143 | 57,4583 | 57,1703 | 57,1847 |
| 28.03.2003 | 57,0263 | 57,6023 | 57,0263 | 57,5159 |
| 31.03.2003 | 57,1703 | 57,3143 | 57,0263 | 57,2135 |
| 01.04.2003 | 57,3143 | 57,3143 | 57,0263 | 57,1991 |
| 02.04.2003 | 57,3143 | 57,3143 | 57,1703 | 57,2999 |
| 03.04.2003 | 57,1703 | 57,3143 | 57,1703 | 57,2423 |
| 04.04.2003 | 57,3143 | 57,3143 | 57,1703 | 57,1847 |
| 07.04.2003 | 57,3143 | 57,4583 | 57,1703 | 57,2855 |
| 08.04.2003 | 57,3143 | 57,3143 | 57,1703 | 57,2855 |
| 09.04.2003 | 57,1703 | 57,4583 | 57,1703 | 57,1847 |
| 10.04.2003 | 57,1703 | 57,3143 | 57,1703 | 57,1847 |
| 11.04.2003 | 57,3143 | 57,4583 | 57,0263 | 57,1127 |
| 14.04.2003 | 57,3143 | 57,4583 | 57,1703 | 57,2567 |
| 15.04.2003 | 57,3143 | 57,8903 | 57,3143 | 57,5015 |
| 16.04.2003 | 57,6023 | 57,7463 | 57,3143 | 57,6023 |
| 17.04.2003 | 57,6023 | 57,8903 | 57,3143 | 57,6023 |
| 22.04.2003 | 57,4583 | 57,6023 | 57,1703 | 57,6023 |
| 23.04.2003 | 57,6023 | 58,0343 | 57,6023 | 58,0343 |
| 24.04.2003 | 57,7463 | 60,3384 | 57,6023 | 59,82 |
| 25.04.2003 | 59,6184 | 59,7624 | 58,7544 | 59,0856 |
| 28.04.2003 | 57,6023 | 59,7624 | 57,3143 | 59,7048 |
| 29.04.2003 | 59,6184 | 60,1944 | 59,0424 | 59,4168 |
| 30.04.2003 | 59,0424 | 59,6184 | 57,4583 | 57,5447 |
| 02.05.2003 | 58,1783 | 58,6104 | 57,7463 | 58,4664 |
| 05.05.2003 | 59,0424 | 59,7624 | 58,1783 | 58,3079 |
| 06.05.2003 | 58,1783 | 58,8984 | 57,4583 | 57,6743 |
| 07.05.2003 | 57,7463 | 58,0343 | 57,1703 | 57,3719 |
| 08.05.2003 | 57,4583 | 57,6023 | 57,3143 | 57,4151 |
| 09.05.2003 | 57,4583 | 57,6023 | 57,1703 | 57,2423 |
| 12.05.2003 | 57,6023 | 57,7463 | 57,3143 | 57,3143 |
| 13.05.2003 | 57,6023 | 57,6023 | 57,1703 | 57,1991 |
| 14.05.2003 | 57,3143 | 57,6023 | 57,1703 | 57,1703 |
| 15.05.2003 | 57,4583 | 58,7544 | 57,1703 | 58,1351 |
| 16.05.2003 | 58,1783 | 59,0424 | 57,4583 | 58,8264 |
| 19.05.2003 | 57,7463 | 57,7463 | 56,8823 | 56,9111 |
| 20.05.2003 | 57,1703 | 57,3143 | 57,0263 | 57,1703 |
| 21.05.2003 | 57,1703 | 57,3143 | 57,1703 | 57,1703 |
| 22.05.2003 | 57,3143 | 57,6023 | 57,1703 | 57,1703 |
| 23.05.2003 | 57,1703 | 57,3143 | 57,1703 | 57,3143 |
| 26.05.2003 | 57,3143 | 57,4583 | 57,1703 | 57,1703 |
| 27.05.2003 | 57,1703 | 57,3143 | 56,4503 | 57,0119 |
| 28.05.2003 | 57,3143 | 57,3143 | 57,1703 | 57,1703 |
| 29.05.2003 | 57,1703 | 57,3143 | 57,1703 | 57,1703 |
| 30.05.2003 | 57,3143 | 57,3143 | 57,0263 | 57,1703 |
| 02.06.2003 | 57,3143 | 57,3143 | 57,1703 | 57,2855 |
| 03.06.2003 | 57,3143 | 57,3143 | 57,0263 | 57,1991 |
| 04.06.2003 | 57,1703 | 57,3143 | 57,0263 | 57,1991 |
| 05.06.2003 | 57,1703 | 57,3143 | 57,0263 | 57,1415 |
| 06.06.2003 | 57,1703 | 57,3143 | 57,0263 | 57,2135 |
| 09.06.2003 | 57,0263 | 57,1703 | 57,0263 | 57,0263 |
| 10.06.2003 | 57,0263 | 57,4583 | 57,0263 | 57,3143 |
| 11.06.2003 | 57,1703 | 57,4583 | 57,1703 | 57,3143 |
| 12.06.2003 | 57,4583 | 57,6023 | 57,3143 | 57,5591 |
| 13.06.2003 | 57,4583 | 57,6023 | 57,1703 | 57,3431 |
| 16.06.2003 | 57,3143 | 57,4583 | 57,1703 | 57,4151 |
| 17.06.2003 | 57,3143 | 57,6023 | 57,1703 | 57,5591 |
| 18.06.2003 | 57,4583 | 57,6023 | 57,1703 | 57,6023 |
| 19.06.2003 | 57,4583 | 57,6023 | 57,1703 | 57,4727 |
| 20.06.2003 | 57,4583 | 57,6023 | 57,1703 | 57,3143 |
| 23.06.2003 | 57,4583 | 57,4583 | 57,1703 | 57,1847 |
| 24.06.2003 | 57,1703 | 57,4583 | 57,1703 | 57,1703 |
| 25.06.2003 | 57,1703 | 57,3143 | 57,1703 | 57,2135 |
| 26.06.2003 | 57,1703 | 57,3143 | 56,8823 | 57,0263 |
| 27.06.2003 | 57,0263 | 57,0263 | 56,7383 | 57,0263 |
| 30.06.2003 | 56,8823 | 57,0263 | 56,5943 | 56,6231 |
| 01.07.2003 | 56,8823 | 56,8823 | 56,5943 | 56,6663 |
| 02.07.2003 | 56,7383 | 56,8823 | 56,5943 | 56,6807 |
| 03.07.2003 | 56,7383 | 56,7383 | 56,5943 | 56,7383 |
| 04.07.2003 | 56,7383 | 56,7383 | 56,4503 | 56,7383 |
| 07.07.2003 | 56,8823 | 57,0263 | 56,4503 | 56,8823 |
| 08.07.2003 | 56,7383 | 56,8823 | 56,4503 | 56,7095 |
| 09.07.2003 | 56,7383 | 57,0263 | 56,1623 | 56,5223 |
| 10.07.2003 | 56,4503 | 56,7383 | 56,3063 | 56,6951 |
| 11.07.2003 | 56,5943 | 56,8823 | 56,1623 | 56,5943 |
| 14.07.2003 | 54,0022 | 56,1623 | 52,5621 | 53,2245 |
| 15.07.2003 | 52,8501 | 53,1381 | 51,8421 | 52,5765 |
| 16.07.2003 | 52,1301 | 52,7061 | 51,6981 | 52,4037 |
| 17.07.2003 | 51,9861 | 52,5621 | 51,1221 | 51,3813 |
| 18.07.2003 | 51,2661 | 51,4101 | 50,69 | 51,1797 |
| 21.07.2003 | 51,2661 | 51,2661 | 50,402 | 50,8052 |
| 22.07.2003 | 50,258 | 50,69 | 49,826 | 50,114 |
| 23.07.2003 | 49,97 | 50,402 | 48,962 | 49,394 |
| 24.07.2003 | 49,97 | 50,69 | 49,394 | 50,258 |
| 25.07.2003 | 50,402 | 50,834 | 49,97 | 50,834 |
| 28.07.2003 | 50,69 | 50,834 | 49,97 | 50,258 |
| 29.07.2003 | 49,97 | 50,114 | 49,394 | 49,538 |
| 30.07.2003 | 49,25 | 49,394 | 48,962 | 49,106 |
| 31.07.2003 | 49,394 | 49,394 | 49,106 | 49,2644 |
| 01.08.2003 | 49,25 | 49,25 | 49,106 | 49,106 |
| 04.08.2003 | 49,106 | 49,25 | 48,53 | 48,7748 |
| 05.08.2003 | 48,962 | 48,962 | 48,53 | 48,674 |
| 06.08.2003 | 48,674 | 48,962 | 48,53 | 48,818 |
| 07.08.2003 | 48,962 | 49,106 | 48,674 | 48,9188 |
| 08.08.2003 | 49,106 | 49,106 | 48,818 | 48,8324 |
| 11.08.2003 | 48,962 | 49,106 | 48,818 | 49,106 |
| 12.08.2003 | 48,818 | 49,106 | 48,674 | 48,89 |
| 13.08.2003 | 48,962 | 48,962 | 48,818 | 48,9476 |
| 14.08.2003 | 48,962 | 48,962 | 48,818 | 48,962 |
| 18.08.2003 | 48,962 | 48,962 | 48,674 | 48,8612 |
| 19.08.2003 | 48,962 | 48,962 | 48,818 | 48,9188 |
| 20.08.2003 | 48,818 | 48,962 | 48,53 | 48,674 |
| 21.08.2003 | 48,674 | 48,818 | 48,674 | 48,7172 |
| 22.08.2003 | 48,818 | 49,106 | 48,674 | 48,962 |
| 25.08.2003 | 48,962 | 49,25 | 48,818 | 48,962 |
| 26.08.2003 | 48,818 | 49,106 | 48,53 | 48,674 |
| 27.08.2003 | 48,962 | 49,25 | 48,818 | 49,25 |
| 28.08.2003 | 48,962 | 49,25 | 48,962 | 49,106 |
| 29.08.2003 | 48,962 | 49,25 | 48,962 | 48,962 |
| 01.09.2003 | 49,106 | 49,25 | 48,962 | 48,962 |
| 02.09.2003 | 49,106 | 49,97 | 48,962 | 49,394 |
| 03.09.2003 | 49,538 | 49,826 | 49,394 | 49,538 |
| 04.09.2003 | 49,394 | 49,682 | 48,674 | 48,674 |
| 05.09.2003 | 48,818 | 48,962 | 48,674 | 48,962 |
| 08.09.2003 | 49,106 | 49,106 | 48,674 | 48,818 |
| 09.09.2003 | 48,674 | 48,962 | 47,2339 | 47,5219 |
| 10.09.2003 | 47,6659 | 47,8099 | 47,5219 | 47,6659 |
| 11.09.2003 | 47,5219 | 47,8099 | 47,5219 | 47,6659 |
| 12.09.2003 | 47,8099 | 48,53 | 47,5219 | 48,0979 |
| 15.09.2003 | 48,3859 | 48,674 | 48,2419 | 48,3859 |
| 16.09.2003 | 48,53 | 48,962 | 48,0979 | 48,962 |
| 17.09.2003 | 48,962 | 49,394 | 48,674 | 48,818 |
| 18.09.2003 | 48,674 | 48,962 | 48,3859 | 48,962 |
| 19.09.2003 | 48,674 | 49,106 | 48,0979 | 48,0979 |
| 22.09.2003 | 48,2419 | 48,3859 | 47,9539 | 48,2419 |
| 23.09.2003 | 48,0979 | 50,546 | 48,0979 | 48,0979 |
| 24.09.2003 | 48,0979 | 48,53 | 48,0979 | 48,0979 |
| 25.09.2003 | 48,0979 | 48,3859 | 48,0979 | 48,0979 |
| 26.09.2003 | 48,2419 | 48,2419 | 48,0979 | 48,0979 |
| 29.09.2003 | 48,0979 | 48,3859 | 48,0979 | 48,3859 |
| 30.09.2003 | 48,3859 | 48,3859 | 47,9539 | 48,0979 |
| 01.10.2003 | 48,2419 | 48,2419 | 47,8099 | 48,0979 |
| 02.10.2003 | 48,0979 | 48,2419 | 47,9539 | 48,0979 |
| 03.10.2003 | 48,2419 | 48,3859 | 47,9539 | 48,3859 |
| 06.10.2003 | 48,2419 | 48,53 | 48,0979 | 48,3859 |
| 07.10.2003 | 48,2419 | 48,3859 | 48,0979 | 48,2419 |
| 08.10.2003 | 48,2419 | 48,2419 | 48,0979 | 48,2419 |
| 09.10.2003 | 48,2419 | 48,2419 | 47,9539 | 48,2419 |
| 10.10.2003 | 48,2419 | 48,3859 | 47,9539 | 48,2419 |
| 13.10.2003 | 48,2419 | 48,2419 | 47,9539 | 48,0979 |
| 14.10.2003 | 48,2419 | 48,2419 | 47,8099 | 48,0979 |
| 15.10.2003 | 48,0979 | 48,0979 | 47,6659 | 47,9539 |
| 16.10.2003 | 47,9539 | 47,9539 | 47,3779 | 47,6659 |
| 17.10.2003 | 47,3779 | 47,6659 | 47,3779 | 47,3779 |
| 20.10.2003 | 47,5219 | 47,6659 | 46,9459 | 47,2339 |
| 21.10.2003 | 47,2339 | 47,9539 | 47,2339 | 47,5219 |
| 22.10.2003 | 47,9539 | 47,9539 | 46,9459 | 47,5219 |
| 23.10.2003 | 47,2339 | 47,3779 | 46,2259 | 46,5139 |
| 24.10.2003 | 46,5139 | 46,5139 | 45,7938 | 46,2259 |
| 27.10.2003 | 46,2259 | 46,9459 | 46,0819 | 46,3699 |
| 28.10.2003 | 46,9459 | 47,0899 | 46,3699 | 46,6579 |
| 29.10.2003 | 46,5139 | 46,9459 | 46,0819 | 46,2259 |
| 30.10.2003 | 46,2259 | 46,5139 | 46,0819 | 46,2259 |
| 31.10.2003 | 46,3699 | 46,3699 | 46,2259 | 46,3699 |
| 03.11.2003 | 46,3699 | 46,5139 | 46,2259 | 46,5139 |
| 04.11.2003 | 46,3699 | 46,6579 | 46,2259 | 46,6579 |
| 05.11.2003 | 46,6579 | 46,6579 | 46,3699 | 46,3699 |
| 06.11.2003 | 46,5139 | 46,5139 | 46,0819 | 46,2259 |
| 07.11.2003 | 46,3699 | 46,9459 | 46,2259 | 46,8019 |
| 10.11.2003 | 46,9459 | 47,5219 | 46,6579 | 47,5219 |
| 11.11.2003 | 47,2339 | 47,2339 | 46,9459 | 47,0899 |
| 12.11.2003 | 46,9459 | 47,5219 | 46,9459 | 47,3779 |
| 13.11.2003 | 47,3779 | 47,6659 | 47,2339 | 47,5219 |
| 14.11.2003 | 47,5219 | 47,5219 | 47,3779 | 47,3779 |
| 17.11.2003 | 47,2339 | 47,3779 | 46,8019 | 47,2339 |
| 18.11.2003 | 47,2339 | 47,6659 | 47,0899 | 47,0899 |
| 19.11.2003 | 47,0899 | 47,2339 | 46,9459 | 46,9459 |
| 20.11.2003 | 46,9459 | 47,2339 | 46,3699 | 46,8019 |
| 21.11.2003 | 46,6579 | 47,2339 | 46,6579 | 46,9459 |
| 24.11.2003 | 47,0899 | 47,3779 | 46,6579 | 46,8019 |
| 25.11.2003 | 46,9459 | 48,0979 | 46,6579 | 47,9539 |
| 26.11.2003 | 48,0979 | 48,3859 | 47,8099 | 47,8099 |
| 27.11.2003 | 47,6659 | 48,53 | 47,6659 | 48,53 |
| 28.11.2003 | 48,0979 | 48,53 | 47,9539 | 48,3859 |
| 01.12.2003 | 48,3859 | 48,3859 | 47,8099 | 48,0979 |
| 02.12.2003 | 48,0979 | 48,0979 | 47,6659 | 47,8099 |
| 03.12.2003 | 47,6659 | 48,674 | 47,6659 | 48,3859 |
| 04.12.2003 | 48,53 | 48,818 | 48,3859 | 48,53 |
| 05.12.2003 | 48,674 | 49,394 | 48,53 | 48,962 |
| 09.12.2003 | 48,674 | 49,25 | 48,674 | 49,25 |
| 10.12.2003 | 48,962 | 49,25 | 48,962 | 48,962 |
| 11.12.2003 | 48,962 | 49,25 | 48,962 | 49,106 |
| 12.12.2003 | 49,106 | 49,25 | 48,674 | 48,962 |
| 15.12.2003 | 48,962 | 48,962 | 48,674 | 48,674 |
| 16.12.2003 | 48,674 | 49,106 | 48,674 | 49,106 |
| 17.12.2003 | 49,106 | 49,25 | 48,818 | 49,25 |
| 18.12.2003 | 49,106 | 49,25 | 48,818 | 49,106 |
| 19.12.2003 | 49,106 | 49,106 | 48,0979 | 48,0979 |
| 22.12.2003 | 48,0979 | 48,3859 | 46,6579 | 46,9459 |
| 23.12.2003 | 46,9459 | 47,2339 | 46,6579 | 47,0899 |
| 29.12.2003 | 47,0899 | 47,9539 | 46,9459 | 47,6659 |
| 30.12.2003 | 47,6659 | 47,9539 | 47,6659 | 47,9539 |