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
2008 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,706
KAPANIŞ 29,6632
En Düşük
DÜŞÜK 17,7448
En Yüksek
YÜKSEK 41,8334
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2008 | 41,7003 | 41,8334 | 41,2567 | 41,3454 |
| 03.01.2008 | 41,168 | 41,3898 | 40,4582 | 40,5469 |
| 04.01.2008 | 40,5469 | 40,6356 | 38,6393 | 39,2604 |
| 07.01.2008 | 39,216 | 39,2604 | 38,1513 | 38,4175 |
| 08.01.2008 | 38,5506 | 38,6837 | 38,1513 | 38,2401 |
| 09.01.2008 | 38,0183 | 38,0626 | 37,0423 | 37,131 |
| 10.01.2008 | 37,3085 | 37,5746 | 36,6874 | 36,9092 |
| 11.01.2008 | 37,0423 | 37,3972 | 36,6874 | 36,9092 |
| 14.01.2008 | 36,8648 | 38,2844 | 36,8205 | 37,8408 |
| 15.01.2008 | 37,8852 | 37,9739 | 36,7761 | 36,8648 |
| 16.01.2008 | 36,8205 | 36,9979 | 36,3769 | 36,8205 |
| 17.01.2008 | 37,0423 | 37,3528 | 36,7318 | 36,8648 |
| 18.01.2008 | 36,6874 | 36,8648 | 35,4896 | 35,8002 |
| 21.01.2008 | 35,534 | 35,5783 | 33,8039 | 33,8482 |
| 22.01.2008 | 33,1828 | 34,354 | 32,4907 | 33,9991 |
| 23.01.2008 | 34,4249 | 35,0283 | 33,0586 | 33,8748 |
| 24.01.2008 | 35,0283 | 35,188 | 33,2183 | 33,5909 |
| 25.01.2008 | 33,7684 | 34,1055 | 33,6087 | 33,7329 |
| 28.01.2008 | 33,3957 | 33,7151 | 33,307 | 33,6974 |
| 29.01.2008 | 33,9458 | 34,2475 | 33,7506 | 33,9103 |
| 30.01.2008 | 33,8039 | 33,8748 | 33,378 | 33,5377 |
| 31.01.2008 | 33,6264 | 33,7861 | 33,0053 | 33,4845 |
| 01.02.2008 | 34,07 | 35,8268 | 34,07 | 35,4896 |
| 04.02.2008 | 35,809 | 36,1462 | 35,2412 | 35,4896 |
| 05.02.2008 | 35,3122 | 35,3832 | 34,354 | 34,4604 |
| 06.02.2008 | 34,4072 | 34,9218 | 34,0878 | 34,1588 |
| 07.02.2008 | 34,1765 | 34,3362 | 33,4312 | 33,5732 |
| 08.02.2008 | 33,9458 | 34,0168 | 33,2005 | 33,307 |
| 11.02.2008 | 33,2715 | 33,3425 | 32,4375 | 32,7392 |
| 12.02.2008 | 32,8279 | 33,1828 | 31,9407 | 33,0053 |
| 13.02.2008 | 32,8279 | 33,3602 | 32,7037 | 33,2005 |
| 14.02.2008 | 33,6797 | 33,8394 | 33,0053 | 33,0053 |
| 15.02.2008 | 33,0053 | 33,449 | 32,5085 | 32,5085 |
| 18.02.2008 | 32,8456 | 33,1828 | 32,6682 | 33,0053 |
| 19.02.2008 | 33,0053 | 33,7506 | 32,6505 | 32,8989 |
| 20.02.2008 | 32,6505 | 33,1473 | 32,402 | 32,5262 |
| 21.02.2008 | 32,7569 | 33,2893 | 32,5795 | 32,6327 |
| 22.02.2008 | 32,6327 | 32,8456 | 32,0294 | 32,1359 |
| 25.02.2008 | 32,3843 | 32,6327 | 32,1536 | 32,2246 |
| 26.02.2008 | 32,3665 | 32,8989 | 32,3133 | 32,7569 |
| 27.02.2008 | 32,8456 | 32,9166 | 32,3133 | 32,6682 |
| 28.02.2008 | 32,5795 | 34,1588 | 32,544 | 33,5909 |
| 29.02.2008 | 33,5377 | 34,0168 | 32,9166 | 33,0941 |
| 03.03.2008 | 32,7569 | 33,0053 | 32,5795 | 32,7037 |
| 04.03.2008 | 32,6859 | 33,0053 | 32,0471 | 32,1891 |
| 05.03.2008 | 32,5262 | 32,9876 | 32,3488 | 32,8989 |
| 06.03.2008 | 32,8279 | 32,8279 | 32,0294 | 32,0471 |
| 07.03.2008 | 32,0471 | 32,1004 | 31,5503 | 31,6922 |
| 10.03.2008 | 31,5858 | 31,7632 | 30,876 | 30,947 |
| 11.03.2008 | 31,0889 | 32,4375 | 30,8405 | 32,0116 |
| 12.03.2008 | 32,4198 | 33,0941 | 32,2068 | 32,6505 |
| 13.03.2008 | 32,1181 | 32,2778 | 31,497 | 31,8874 |
| 14.03.2008 | 31,9584 | 32,544 | 31,1421 | 31,568 |
| 17.03.2008 | 31,0179 | 31,1954 | 30,2904 | 30,3081 |
| 18.03.2008 | 30,7518 | 31,4616 | 30,6985 | 31,2486 |
| 19.03.2008 | 31,5858 | 31,6035 | 29,9887 | 30,042 |
| 20.03.2008 | 29,5629 | 29,7403 | 28,924 | 29,4386 |
| 25.03.2008 | 30,3436 | 33,1118 | 30,2372 | 33,1118 |
| 26.03.2008 | 33,0053 | 33,4312 | 31,8519 | 33,3957 |
| 27.03.2008 | 33,1651 | 35,2412 | 33,0941 | 34,8153 |
| 28.03.2008 | 34,7798 | 35,0992 | 34,2652 | 34,4072 |
| 31.03.2008 | 34,3362 | 34,9928 | 34,0878 | 34,9218 |
| 01.04.2008 | 34,7976 | 35,809 | 34,6201 | 35,6493 |
| 02.04.2008 | 35,8889 | 36,1994 | 35,3122 | 35,7558 |
| 03.04.2008 | 35,7558 | 35,8002 | 34,9573 | 35,0016 |
| 04.04.2008 | 35,117 | 35,5606 | 34,8153 | 35,3299 |
| 07.04.2008 | 35,7735 | 36,5011 | 35,4896 | 36,3059 |
| 08.04.2008 | 36,1107 | 36,1994 | 35,6671 | 36,1107 |
| 09.04.2008 | 36,022 | 36,1107 | 35,6671 | 35,8002 |
| 10.04.2008 | 35,7558 | 35,7558 | 34,6024 | 34,9129 |
| 11.04.2008 | 35,2944 | 35,4541 | 34,5137 | 34,975 |
| 14.04.2008 | 34,6024 | 35,6671 | 34,4072 | 35,6316 |
| 15.04.2008 | 35,8445 | 35,8445 | 35,1347 | 35,4453 |
| 16.04.2008 | 35,5961 | 35,8445 | 35,2944 | 35,7558 |
| 17.04.2008 | 35,8445 | 36,022 | 35,2235 | 35,4453 |
| 18.04.2008 | 35,4896 | 36,1462 | 35,3122 | 36,0575 |
| 21.04.2008 | 35,8445 | 36,5099 | 35,7558 | 36,1994 |
| 22.04.2008 | 36,3325 | 36,3325 | 35,8445 | 35,9776 |
| 23.04.2008 | 36,022 | 36,1994 | 35,3122 | 35,6671 |
| 24.04.2008 | 35,4896 | 35,7114 | 35,2235 | 35,4896 |
| 25.04.2008 | 35,6671 | 36,2527 | 35,4896 | 35,4896 |
| 28.04.2008 | 35,9332 | 36,1107 | 35,5783 | 35,8445 |
| 29.04.2008 | 36,4212 | 37,0423 | 36,3769 | 36,5987 |
| 30.04.2008 | 36,7761 | 37,4859 | 36,4656 | 37,3085 |
| 02.05.2008 | 37,7077 | 38,1957 | 37,5746 | 37,9739 |
| 05.05.2008 | 37,9295 | 38,2401 | 37,5303 | 37,9739 |
| 06.05.2008 | 38,0183 | 38,7281 | 37,9739 | 38,595 |
| 07.05.2008 | 38,7724 | 38,9055 | 38,3288 | 38,3732 |
| 08.05.2008 | 38,1957 | 38,5506 | 37,7964 | 38,0183 |
| 09.05.2008 | 38,107 | 38,3288 | 37,3085 | 37,6634 |
| 12.05.2008 | 37,4416 | 37,8852 | 37,3528 | 37,5303 |
| 13.05.2008 | 37,619 | 37,7077 | 36,8205 | 37,3528 |
| 14.05.2008 | 37,7964 | 37,8852 | 37,3085 | 37,5746 |
| 15.05.2008 | 37,4416 | 38,0183 | 37,1754 | 37,7521 |
| 16.05.2008 | 37,7521 | 38,2401 | 37,6634 | 37,9739 |
| 19.05.2008 | 30,876 | 31,2664 | 30,6098 | 31,2486 |
| 20.05.2008 | 31,1954 | 31,3018 | 29,8823 | 30,3614 |
| 21.05.2008 | 30,1662 | 30,5388 | 29,2257 | 30,1839 |
| 22.05.2008 | 29,829 | 29,971 | 29,0305 | 29,5629 |
| 23.05.2008 | 29,5983 | 29,758 | 28,9595 | 28,995 |
| 26.05.2008 | 28,8708 | 29,1902 | 28,3917 | 28,8353 |
| 27.05.2008 | 28,8353 | 29,137 | 28,5869 | 28,9773 |
| 28.05.2008 | 29,0305 | 29,3499 | 28,9418 | 29,1725 |
| 29.05.2008 | 29,3322 | 30,042 | 29,1015 | 30,0242 |
| 30.05.2008 | 30,042 | 30,6098 | 30,042 | 30,4501 |
| 02.06.2008 | 30,3969 | 30,4146 | 29,4919 | 29,9532 |
| 03.06.2008 | 29,9 | 30,042 | 29,5806 | 29,9178 |
| 04.06.2008 | 29,8113 | 29,971 | 29,5096 | 29,971 |
| 05.06.2008 | 29,971 | 30,6098 | 29,9355 | 30,6098 |
| 06.06.2008 | 30,734 | 30,8937 | 30,0065 | 30,1662 |
| 09.06.2008 | 29,9 | 30,1307 | 29,4919 | 29,758 |
| 10.06.2008 | 29,4564 | 29,6871 | 29,0305 | 29,5806 |
| 11.06.2008 | 29,6871 | 29,8113 | 29,1547 | 29,4564 |
| 12.06.2008 | 29,3677 | 29,6161 | 28,6934 | 29,0305 |
| 13.06.2008 | 28,7466 | 29,1902 | 28,4272 | 29,137 |
| 16.06.2008 | 29,208 | 29,5983 | 28,5337 | 29,4919 |
| 17.06.2008 | 29,4919 | 30,0775 | 29,4919 | 29,9887 |
| 18.06.2008 | 29,8468 | 30,1307 | 29,2789 | 29,5274 |
| 19.06.2008 | 29,4564 | 29,5096 | 28,7998 | 28,9773 |
| 20.06.2008 | 28,9418 | 29,0837 | 27,6819 | 28,1078 |
| 23.06.2008 | 27,9658 | 28,0545 | 26,9544 | 27,1851 |
| 24.06.2008 | 27,1496 | 27,8239 | 26,8479 | 27,7351 |
| 25.06.2008 | 27,7351 | 27,9303 | 27,0963 | 27,8771 |
| 26.06.2008 | 27,7706 | 27,7706 | 26,9721 | 27,0608 |
| 27.06.2008 | 27,1141 | 27,327 | 26,4043 | 26,6705 |
| 30.06.2008 | 26,493 | 26,9366 | 26,1559 | 26,5995 |
| 01.07.2008 | 26,493 | 26,493 | 25,3751 | 25,9784 |
| 02.07.2008 | 26,0316 | 27,0786 | 25,73 | 26,7947 |
| 03.07.2008 | 26,2978 | 27,6642 | 26,1204 | 27,5754 |
| 04.07.2008 | 27,5222 | 27,8948 | 27,327 | 27,8594 |
| 07.07.2008 | 28,0013 | 28,2143 | 27,4867 | 27,7174 |
| 08.07.2008 | 27,1496 | 27,2205 | 26,564 | 27,0608 |
| 09.07.2008 | 27,2738 | 28,3385 | 27,1496 | 28,3385 |
| 10.07.2008 | 27,7706 | 28,4982 | 27,6997 | 28,161 |
| 11.07.2008 | 28,303 | 28,4627 | 27,4157 | 27,4157 |
| 14.07.2008 | 27,8416 | 28,0191 | 27,1673 | 27,8061 |
| 15.07.2008 | 27,5754 | 27,7706 | 26,8479 | 27,3802 |
| 16.07.2008 | 27,6109 | 28,3917 | 26,7769 | 28,0723 |
| 17.07.2008 | 28,4804 | 28,8353 | 28,0723 | 28,7821 |
| 18.07.2008 | 28,5691 | 29,8468 | 28,4804 | 29,8468 |
| 21.07.2008 | 29,6516 | 30,1129 | 29,4209 | 29,9355 |
| 22.07.2008 | 29,7048 | 29,9887 | 29,1725 | 29,9887 |
| 23.07.2008 | 30,1129 | 30,734 | 30,0952 | 30,4856 |
| 24.07.2008 | 30,7872 | 30,7872 | 29,9887 | 30,2549 |
| 25.07.2008 | 29,9355 | 30,3259 | 29,1015 | 29,5983 |
| 28.07.2008 | 29,4919 | 29,5806 | 28,9063 | 28,9063 |
| 29.07.2008 | 28,7998 | 29,5629 | 28,4627 | 29,4564 |
| 30.07.2008 | 29,9887 | 30,042 | 29,3854 | 29,8468 |
| 31.07.2008 | 29,9178 | 30,0242 | 29,4032 | 29,758 |
| 01.08.2008 | 29,4386 | 29,9 | 29,1902 | 29,6338 |
| 04.08.2008 | 29,4564 | 29,7226 | 29,3854 | 29,6161 |
| 05.08.2008 | 29,6871 | 30,6985 | 29,6516 | 30,6098 |
| 06.08.2008 | 30,5566 | 30,947 | 30,3791 | 30,876 |
| 07.08.2008 | 30,6985 | 31,0179 | 30,1662 | 30,5921 |
| 08.08.2008 | 30,5211 | 30,8582 | 30,2549 | 30,6985 |
| 11.08.2008 | 30,6985 | 31,0357 | 30,5921 | 31,0179 |
| 12.08.2008 | 31,0179 | 31,5858 | 30,9115 | 31,3906 |
| 13.08.2008 | 31,1421 | 31,3018 | 30,734 | 30,947 |
| 14.08.2008 | 30,4856 | 31,0712 | 30,2372 | 30,5033 |
| 18.08.2008 | 30,3614 | 31,1776 | 30,2549 | 30,8405 |
| 19.08.2008 | 30,7163 | 30,7695 | 29,8468 | 30,0775 |
| 20.08.2008 | 29,9887 | 30,1662 | 29,1192 | 29,5806 |
| 21.08.2008 | 29,4564 | 30,2194 | 29,2434 | 29,9 |
| 22.08.2008 | 29,4741 | 30,6275 | 29,4741 | 30,4324 |
| 25.08.2008 | 30,1662 | 30,2549 | 29,5629 | 29,5629 |
| 26.08.2008 | 29,2789 | 30,1129 | 29,0483 | 30,042 |
| 27.08.2008 | 29,9178 | 29,9178 | 29,3144 | 29,5806 |
| 28.08.2008 | 29,5983 | 30,3791 | 29,3854 | 30,3791 |
| 29.08.2008 | 30,1662 | 30,3614 | 29,9887 | 30,2549 |
| 01.09.2008 | 29,9178 | 30,2549 | 29,6338 | 29,829 |
| 02.09.2008 | 30,3259 | 30,6453 | 29,829 | 30,4324 |
| 03.09.2008 | 30,2904 | 30,5921 | 30,1839 | 30,5033 |
| 04.09.2008 | 30,3259 | 30,5743 | 29,8468 | 29,971 |
| 05.09.2008 | 29,8645 | 30,0952 | 29,3854 | 29,9355 |
| 08.09.2008 | 30,5211 | 31,1954 | 30,3969 | 30,5033 |
| 09.09.2008 | 30,3259 | 31,1421 | 30,3259 | 30,7518 |
| 10.09.2008 | 30,5211 | 31,2131 | 30,2727 | 30,805 |
| 11.09.2008 | 30,8405 | 30,9292 | 29,8113 | 30,4324 |
| 12.09.2008 | 30,7872 | 30,9824 | 30,1129 | 30,3969 |
| 15.09.2008 | 30,1129 | 30,1129 | 27,6109 | 28,9063 |
| 16.09.2008 | 28,232 | 28,8531 | 27,5754 | 28,4804 |
| 17.09.2008 | 28,7998 | 28,7998 | 27,469 | 27,469 |
| 18.09.2008 | 26,5995 | 27,1851 | 25,7477 | 26,3156 |
| 19.09.2008 | 28,6756 | 28,9595 | 27,5045 | 27,8948 |
| 22.09.2008 | 28,1965 | 28,924 | 27,9303 | 28,2143 |
| 23.09.2008 | 27,7884 | 28,8886 | 27,5045 | 27,7884 |
| 24.09.2008 | 28,0368 | 28,2497 | 27,3802 | 27,6819 |
| 25.09.2008 | 27,5045 | 28,2143 | 27,4157 | 28,1078 |
| 26.09.2008 | 28,0191 | 28,4627 | 27,3625 | 28,3917 |
| 29.09.2008 | 27,8594 | 28,1788 | 26,1559 | 26,1913 |
| 30.09.2008 | 25,6945 | 26,9366 | 25,3573 | 26,564 |
| 01.10.2008 | 26,9899 | 27,5045 | 26,4753 | 27,5045 |
| 02.10.2008 | 27,5045 | 28,2143 | 27,0608 | 27,1496 |
| 03.10.2008 | 27,1496 | 27,6819 | 26,3688 | 27,4867 |
| 06.10.2008 | 26,422 | 27,3093 | 24,6475 | 25,7832 |
| 07.10.2008 | 25,9074 | 25,9074 | 23,3167 | 23,4764 |
| 08.10.2008 | 21,3115 | 23,2457 | 20,4065 | 23,2457 |
| 09.10.2008 | 22,8731 | 24,7895 | 22,5537 | 22,6069 |
| 10.10.2008 | 21,5422 | 22,8908 | 20,2291 | 21,5599 |
| 13.10.2008 | 23,2457 | 24,2217 | 22,394 | 24,2217 |
| 14.10.2008 | 25,5525 | 26,5107 | 25,2154 | 26,0849 |
| 15.10.2008 | 25,4638 | 25,73 | 24,7363 | 25,73 |
| 16.10.2008 | 24,0265 | 25,6413 | 23,0683 | 23,1747 |
| 17.10.2008 | 24,1329 | 24,4878 | 23,2457 | 24,0442 |
| 20.10.2008 | 24,754 | 25,0202 | 24,3991 | 24,8427 |
| 21.10.2008 | 25,1444 | 25,9074 | 24,8427 | 25,1089 |
| 22.10.2008 | 24,5766 | 25,0202 | 24,2394 | 24,6475 |
| 23.10.2008 | 24,3104 | 25,0734 | 23,9555 | 24,6653 |
| 24.10.2008 | 24,0442 | 25,8897 | 23,157 | 25,8897 |
| 27.10.2008 | 24,4878 | 25,0024 | 24,0087 | 24,5588 |
| 28.10.2008 | 25,1621 | 25,5525 | 24,6653 | 25,2864 |
| 29.10.2008 | 26,0849 | 26,2623 | 25,2864 | 25,5525 |
| 30.10.2008 | 25,8187 | 26,1736 | 24,754 | 24,9847 |
| 31.10.2008 | 25,4993 | 25,4993 | 23,6183 | 24,4878 |
| 03.11.2008 | 24,754 | 24,8427 | 23,778 | 23,9732 |
| 04.11.2008 | 24,1329 | 24,754 | 23,9732 | 24,5766 |
| 05.11.2008 | 24,683 | 24,7363 | 24,1684 | 24,7008 |
| 06.11.2008 | 24,3104 | 24,4701 | 23,6183 | 23,6361 |
| 07.11.2008 | 23,6538 | 23,991 | 22,8553 | 23,6361 |
| 10.11.2008 | 24,0797 | 24,3104 | 23,7958 | 23,7958 |
| 11.11.2008 | 23,3167 | 23,5474 | 22,8021 | 22,8376 |
| 12.11.2008 | 23,1747 | 23,5296 | 22,4472 | 22,6424 |
| 13.11.2008 | 22,4472 | 23,1392 | 22,394 | 23,1392 |
| 14.11.2008 | 23,6006 | 23,6006 | 22,7488 | 23,2457 |
| 17.11.2008 | 22,9086 | 23,2102 | 22,4472 | 22,8553 |
| 18.11.2008 | 22,5714 | 22,9086 | 21,7019 | 21,7906 |
| 19.11.2008 | 21,8261 | 21,9326 | 20,6727 | 20,6727 |
| 20.11.2008 | 20,584 | 20,584 | 19,7322 | 20,3533 |
| 21.11.2008 | 20,1404 | 20,4953 | 19,3951 | 19,9807 |
| 24.11.2008 | 20,1404 | 20,2646 | 19,5903 | 19,8564 |
| 25.11.2008 | 20,1404 | 20,2468 | 19,2531 | 19,2709 |
| 26.11.2008 | 19,2709 | 19,8032 | 18,845 | 19,7855 |
| 27.11.2008 | 19,9452 | 20,0871 | 19,7855 | 19,7855 |
| 28.11.2008 | 19,8564 | 20,0161 | 19,2531 | 20,0161 |
| 01.12.2008 | 20,0339 | 20,0339 | 18,7563 | 19,0402 |
| 02.12.2008 | 18,8095 | 19,6967 | 17,7448 | 19,6967 |
| 03.12.2008 | 19,1644 | 20,0516 | 18,9869 | 19,8919 |
| 04.12.2008 | 19,5903 | 20,0516 | 18,8982 | 19,0047 |
| 05.12.2008 | 18,8095 | 19,1289 | 18,0642 | 18,5966 |
| 09.12.2008 | 18,6675 | 19,1999 | 18,6675 | 19,0047 |
| 10.12.2008 | 18,9869 | 19,2531 | 18,6675 | 18,8982 |
| 11.12.2008 | 18,8272 | 19,2176 | 18,8095 | 19,2176 |
| 12.12.2008 | 18,6321 | 18,774 | 18,0997 | 18,7385 |
| 15.12.2008 | 18,7385 | 18,9869 | 18,4901 | 18,6498 |
| 16.12.2008 | 18,5611 | 18,8627 | 18,5611 | 18,8627 |
| 17.12.2008 | 18,8627 | 18,9869 | 18,4546 | 18,7385 |
| 18.12.2008 | 18,703 | 19,9097 | 18,703 | 19,9097 |
| 19.12.2008 | 19,5015 | 20,8324 | 18,8627 | 20,8324 |
| 22.12.2008 | 20,371 | 20,3888 | 19,9274 | 19,9274 |
| 23.12.2008 | 19,5725 | 20,1049 | 19,5725 | 20,0516 |
| 29.12.2008 | 20,0871 | 20,1049 | 19,5193 | 19,5193 |
| 30.12.2008 | 19,9452 | 20,0694 | 19,2531 | 19,2531 |