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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,3639
KAPANIŞ 16,3128
En Düşük
DÜŞÜK 9,8572
En Yüksek
YÜKSEK 22,3585
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2009 | 19,3064 | 19,7855 | 19,1289 | 19,537 |
| 05.01.2009 | 19,6967 | 20,584 | 19,6613 | 20,4953 |
| 06.01.2009 | 20,584 | 21,2051 | 20,5485 | 21,2051 |
| 07.01.2009 | 20,9921 | 21,4712 | 20,8856 | 21,418 |
| 08.01.2009 | 20,9921 | 21,2938 | 20,8502 | 21,2938 |
| 09.01.2009 | 21,0453 | 21,276 | 20,7969 | 21,0276 |
| 12.01.2009 | 20,8502 | 21,5599 | 19,9274 | 21,5599 |
| 13.01.2009 | 21,276 | 22,2875 | 20,8502 | 21,6487 |
| 14.01.2009 | 21,6487 | 22,3585 | 20,7614 | 21,6487 |
| 15.01.2009 | 21,1163 | 21,7019 | 20,4953 | 20,5662 |
| 16.01.2009 | 21,1163 | 21,1163 | 20,5485 | 20,6905 |
| 19.01.2009 | 20,6195 | 21,3825 | 20,2113 | 20,6372 |
| 20.01.2009 | 20,4243 | 21,276 | 20,4065 | 20,8679 |
| 21.01.2009 | 20,8679 | 20,8679 | 19,9629 | 20,371 |
| 22.01.2009 | 20,3888 | 20,584 | 18,7208 | 18,7563 |
| 23.01.2009 | 18,9692 | 19,0757 | 18,0997 | 18,6143 |
| 26.01.2009 | 18,774 | 19,2709 | 18,3659 | 18,7918 |
| 27.01.2009 | 19,1644 | 19,1999 | 18,7208 | 19,1999 |
| 28.01.2009 | 19,3596 | 20,1404 | 19,1999 | 19,8032 |
| 29.01.2009 | 19,6258 | 20,2113 | 19,537 | 20,1404 |
| 30.01.2009 | 20,3178 | 20,7969 | 19,7322 | 20,7614 |
| 02.02.2009 | 20,3178 | 20,442 | 19,608 | 19,8564 |
| 03.02.2009 | 20,0516 | 20,0516 | 19,3596 | 19,75 |
| 04.02.2009 | 19,9629 | 19,9984 | 19,3241 | 19,3418 |
| 05.02.2009 | 19,3418 | 19,5725 | 18,774 | 19,1467 |
| 06.02.2009 | 19,2176 | 19,6435 | 18,9869 | 19,4661 |
| 09.02.2009 | 19,1467 | 19,537 | 19,1467 | 19,3064 |
| 10.02.2009 | 19,2354 | 19,3596 | 18,6675 | 18,7208 |
| 11.02.2009 | 18,6321 | 18,8095 | 18,2772 | 18,4546 |
| 12.02.2009 | 18,4191 | 18,5433 | 18,1175 | 18,1884 |
| 13.02.2009 | 18,2772 | 18,6143 | 17,869 | 18,011 |
| 16.02.2009 | 17,9223 | 18,0997 | 17,7448 | 17,7448 |
| 17.02.2009 | 17,7448 | 17,7448 | 16,6358 | 16,7156 |
| 18.02.2009 | 16,7511 | 16,9463 | 16,4761 | 16,5914 |
| 19.02.2009 | 16,9463 | 17,035 | 16,4849 | 16,6269 |
| 20.02.2009 | 16,618 | 16,6801 | 15,9881 | 16,0147 |
| 23.02.2009 | 16,1833 | 16,5914 | 14,9056 | 15,0831 |
| 24.02.2009 | 14,6927 | 14,8169 | 13,841 | 14,0095 |
| 25.02.2009 | 14,2402 | 14,3733 | 12,865 | 12,9803 |
| 26.02.2009 | 13,0602 | 13,4328 | 12,9626 | 13,1134 |
| 27.02.2009 | 13,3973 | 13,3973 | 12,5278 | 12,5988 |
| 02.03.2009 | 12,4214 | 12,4657 | 11,5341 | 11,5785 |
| 03.03.2009 | 11,6583 | 12,1375 | 10,8421 | 11,889 |
| 04.03.2009 | 12,0665 | 12,3238 | 11,7737 | 12,2262 |
| 05.03.2009 | 12,0665 | 12,102 | 11,2591 | 11,2591 |
| 06.03.2009 | 11,4277 | 11,7116 | 10,6469 | 10,7001 |
| 09.03.2009 | 10,8864 | 10,8864 | 9,9371 | 10,0791 |
| 10.03.2009 | 10,0081 | 10,4694 | 9,8572 | 10,292 |
| 11.03.2009 | 10,5404 | 10,9663 | 10,292 | 10,363 |
| 12.03.2009 | 10,363 | 10,8066 | 10,0347 | 10,709 |
| 13.03.2009 | 11,1083 | 11,4898 | 10,8243 | 10,709 |
| 16.03.2009 | 11,0905 | 11,401 | 11,0195 | 11,3034 |
| 17.03.2009 | 11,4986 | 11,4986 | 11,055 | 11,2857 |
| 18.03.2009 | 11,5341 | 11,5874 | 11,0994 | 11,3922 |
| 19.03.2009 | 12,0576 | 13,2731 | 12,0044 | 12,8827 |
| 20.03.2009 | 12,1729 | 12,2439 | 11,5341 | 11,7116 |
| 23.03.2009 | 11,889 | 12,0132 | 11,6495 | 11,8003 |
| 24.03.2009 | 12,1907 | 12,1907 | 11,3656 | 11,4809 |
| 25.03.2009 | 11,4809 | 11,96 | 11,4543 | 11,7826 |
| 26.03.2009 | 12,0576 | 12,2262 | 11,5341 | 12,2262 |
| 27.03.2009 | 12,1996 | 12,7496 | 11,9777 | 12,4657 |
| 30.03.2009 | 12,3504 | 12,3504 | 11,4188 | 11,4188 |
| 31.03.2009 | 11,401 | 11,8358 | 11,401 | 11,8358 |
| 01.04.2009 | 11,7559 | 12,0132 | 11,4099 | 11,9777 |
| 02.04.2009 | 12,1552 | 12,4214 | 12,0665 | 12,306 |
| 03.04.2009 | 12,4214 | 12,7674 | 12,102 | 12,448 |
| 06.04.2009 | 12,6875 | 12,9537 | 12,1286 | 12,4302 |
| 07.04.2009 | 12,8118 | 12,8118 | 12,2439 | 12,6875 |
| 08.04.2009 | 12,2794 | 12,9448 | 12,2439 | 12,8384 |
| 09.04.2009 | 12,865 | 13,1045 | 12,5367 | 12,9803 |
| 14.04.2009 | 13,1312 | 13,5925 | 12,9981 | 13,3441 |
| 15.04.2009 | 13,3086 | 13,9297 | 13,0158 | 13,9297 |
| 16.04.2009 | 14,2047 | 15,9703 | 14,0716 | 15,3848 |
| 17.04.2009 | 16,6801 | 16,8753 | 15,7485 | 16,1833 |
| 20.04.2009 | 16,1921 | 16,8576 | 16,0591 | 16,2188 |
| 21.04.2009 | 15,7929 | 16,5027 | 14,9677 | 16,0324 |
| 22.04.2009 | 16,5027 | 16,5027 | 15,5267 | 16,3252 |
| 23.04.2009 | 16,2542 | 16,3252 | 15,8284 | 16,3252 |
| 24.04.2009 | 16,272 | 16,6358 | 15,9703 | 16,5559 |
| 27.04.2009 | 16,4051 | 16,5914 | 16,1655 | 16,5914 |
| 28.04.2009 | 16,1833 | 16,3696 | 15,8639 | 16,2897 |
| 29.04.2009 | 16,3252 | 17,106 | 16,3075 | 16,8487 |
| 30.04.2009 | 16,8753 | 17,0705 | 16,7955 | 16,8487 |
| 04.05.2009 | 16,8931 | 17,3899 | 16,8487 | 17,3722 |
| 05.05.2009 | 17,3899 | 17,5674 | 17,035 | 17,0528 |
| 06.05.2009 | 17,3012 | 17,5319 | 17,1237 | 17,4786 |
| 07.05.2009 | 17,7448 | 18,8095 | 17,2125 | 18,082 |
| 08.05.2009 | 18,2239 | 18,6675 | 17,8335 | 18,2772 |
| 11.05.2009 | 18,703 | 18,703 | 17,4964 | 17,9577 |
| 12.05.2009 | 17,798 | 18,1884 | 17,6916 | 17,7448 |
| 13.05.2009 | 17,9223 | 18,082 | 16,4672 | 16,4761 |
| 14.05.2009 | 16,6624 | 17,7093 | 15,9348 | 17,3367 |
| 15.05.2009 | 17,7448 | 17,7448 | 16,5293 | 17,035 |
| 18.05.2009 | 16,9108 | 17,6561 | 16,5027 | 17,6561 |
| 19.05.2009 | 17,869 | 17,8868 | 17,177 | 17,4432 |
| 20.05.2009 | 17,3988 | 17,6383 | 17,177 | 17,3278 |
| 21.05.2009 | 17,3189 | 17,3544 | 16,8753 | 16,8931 |
| 22.05.2009 | 16,9995 | 17,2657 | 16,7067 | 17,1947 |
| 25.05.2009 | 17,2125 | 17,2834 | 16,689 | 17,0439 |
| 26.05.2009 | 16,8664 | 16,9995 | 16,4761 | 16,9286 |
| 27.05.2009 | 17,0528 | 17,2834 | 16,8664 | 17,0528 |
| 28.05.2009 | 16,9463 | 17,0173 | 16,5914 | 16,6446 |
| 29.05.2009 | 16,8398 | 16,8842 | 16,0945 | 16,2809 |
| 01.06.2009 | 16,5914 | 16,76 | 16,2454 | 16,2809 |
| 02.06.2009 | 16,3252 | 16,4938 | 16,0236 | 16,2631 |
| 03.06.2009 | 16,3252 | 16,3252 | 15,4469 | 15,6243 |
| 04.06.2009 | 15,7042 | 15,9437 | 15,509 | 15,7663 |
| 05.06.2009 | 15,8905 | 16,0413 | 15,509 | 15,6509 |
| 08.06.2009 | 15,6509 | 15,7396 | 14,1958 | 15,3049 |
| 09.06.2009 | 15,3493 | 15,6066 | 15,0831 | 15,2162 |
| 10.06.2009 | 15,438 | 15,8639 | 15,438 | 15,5356 |
| 11.06.2009 | 15,5356 | 15,8372 | 15,5178 | 15,6598 |
| 12.06.2009 | 15,6598 | 15,9526 | 15,3936 | 15,4912 |
| 15.06.2009 | 15,3493 | 15,7663 | 15,1452 | 15,1807 |
| 16.06.2009 | 15,1718 | 15,4114 | 14,7459 | 14,7903 |
| 17.06.2009 | 14,7814 | 14,7814 | 14,1249 | 14,2668 |
| 18.06.2009 | 14,3733 | 14,533 | 13,9474 | 14,3289 |
| 19.06.2009 | 14,5064 | 14,5064 | 14,2402 | 14,2402 |
| 22.06.2009 | 14,3378 | 14,3644 | 13,6191 | 14,2402 |
| 23.06.2009 | 13,6812 | 14,0894 | 13,6546 | 13,841 |
| 24.06.2009 | 14,0716 | 14,3644 | 13,8676 | 14,3023 |
| 25.06.2009 | 14,3378 | 14,462 | 14,0095 | 14,2402 |
| 26.06.2009 | 14,4443 | 14,5862 | 14,1958 | 14,4177 |
| 29.06.2009 | 14,3999 | 14,675 | 14,2047 | 14,462 |
| 30.06.2009 | 14,6217 | 14,808 | 14,3999 | 14,808 |
| 01.07.2009 | 14,7814 | 15,1452 | 14,7371 | 14,8347 |
| 02.07.2009 | 14,8524 | 14,9589 | 14,3999 | 14,3999 |
| 03.07.2009 | 14,4975 | 14,5774 | 14,3733 | 14,391 |
| 06.07.2009 | 14,3733 | 14,4886 | 13,8942 | 14,116 |
| 07.07.2009 | 14,1249 | 14,258 | 13,841 | 13,974 |
| 08.07.2009 | 13,8676 | 14,0361 | 13,424 | 13,424 |
| 09.07.2009 | 13,4861 | 13,7167 | 13,353 | 13,4861 |
| 10.07.2009 | 13,5215 | 13,5393 | 13,1312 | 13,1312 |
| 13.07.2009 | 13,0957 | 13,557 | 12,9094 | 13,5127 |
| 14.07.2009 | 13,6635 | 13,7167 | 13,3618 | 13,4506 |
| 15.07.2009 | 13,5925 | 13,8942 | 13,5925 | 13,8764 |
| 16.07.2009 | 13,974 | 14,0894 | 13,7611 | 13,9297 |
| 17.07.2009 | 13,8587 | 14,0361 | 13,8587 | 13,9918 |
| 20.07.2009 | 14,0716 | 14,3378 | 14,0095 | 14,1692 |
| 21.07.2009 | 14,2668 | 14,7903 | 14,187 | 14,6217 |
| 22.07.2009 | 14,7459 | 14,7992 | 14,3289 | 14,7282 |
| 23.07.2009 | 14,7726 | 15,0831 | 14,6661 | 15,0299 |
| 24.07.2009 | 15,0387 | 15,1541 | 14,8169 | 14,9677 |
| 27.07.2009 | 15,1452 | 15,1541 | 14,9766 | 15,1452 |
| 28.07.2009 | 15,1629 | 15,2694 | 15,0387 | 15,1008 |
| 29.07.2009 | 15,0299 | 15,3315 | 15,0299 | 15,2073 |
| 30.07.2009 | 15,2783 | 15,7308 | 15,225 | 15,7308 |
| 31.07.2009 | 15,7219 | 15,7751 | 15,4202 | 15,5799 |
| 03.08.2009 | 15,6687 | 15,8284 | 15,5533 | 15,6243 |
| 04.08.2009 | 15,8106 | 16,1123 | 15,5888 | 15,7308 |
| 05.08.2009 | 15,8018 | 15,9881 | 15,7574 | 15,9526 |
| 06.08.2009 | 16,0679 | 16,3252 | 15,926 | 15,9703 |
| 07.08.2009 | 15,7396 | 15,926 | 15,4557 | 15,7929 |
| 10.08.2009 | 15,7929 | 15,9881 | 15,6687 | 15,8372 |
| 11.08.2009 | 15,855 | 15,9703 | 15,5533 | 15,5888 |
| 12.08.2009 | 15,7219 | 15,8372 | 15,2872 | 15,8195 |
| 13.08.2009 | 15,8018 | 16,1212 | 15,7663 | 15,9969 |
| 14.08.2009 | 15,9703 | 16,1212 | 15,6332 | 15,7308 |
| 17.08.2009 | 15,7042 | 15,7042 | 15,3493 | 15,4025 |
| 18.08.2009 | 15,3848 | 15,5356 | 15,367 | 15,4557 |
| 19.08.2009 | 15,4114 | 15,6953 | 15,225 | 15,6953 |
| 20.08.2009 | 15,9703 | 16,0591 | 15,7042 | 15,8018 |
| 21.08.2009 | 15,8816 | 16,1478 | 15,855 | 16,0502 |
| 24.08.2009 | 16,2542 | 16,7688 | 16,2188 | 16,6712 |
| 25.08.2009 | 16,6535 | 17,0261 | 16,2542 | 16,9108 |
| 26.08.2009 | 16,9463 | 17,1947 | 16,5559 | 16,7777 |
| 27.08.2009 | 16,7955 | 16,9729 | 16,4672 | 16,6269 |
| 28.08.2009 | 16,7511 | 16,8842 | 16,6712 | 16,7334 |
| 31.08.2009 | 16,5382 | 16,7156 | 16,272 | 16,4317 |
| 01.09.2009 | 16,5027 | 16,6091 | 16,0945 | 16,2631 |
| 02.09.2009 | 16,1655 | 16,201 | 15,6243 | 15,9348 |
| 03.09.2009 | 15,8727 | 16,0945 | 15,6598 | 15,9437 |
| 04.09.2009 | 16,0857 | 16,3075 | 15,8816 | 15,8994 |
| 07.09.2009 | 16,1478 | 16,1655 | 15,9703 | 16,0502 |
| 08.09.2009 | 16,1478 | 16,2542 | 16,0413 | 16,2542 |
| 09.09.2009 | 16,2188 | 16,2631 | 16,0679 | 16,1567 |
| 10.09.2009 | 16,2986 | 16,8487 | 16,2365 | 16,6358 |
| 11.09.2009 | 16,7688 | 17,1149 | 16,7688 | 16,8487 |
| 14.09.2009 | 16,7422 | 16,9197 | 16,6091 | 16,8753 |
| 15.09.2009 | 16,9019 | 17,3367 | 16,8931 | 17,1859 |
| 16.09.2009 | 17,2213 | 17,594 | 17,2213 | 17,5141 |
| 17.09.2009 | 17,6561 | 17,7448 | 17,248 | 17,3722 |
| 18.09.2009 | 17,2923 | 17,3722 | 17,0705 | 17,0971 |
| 21.09.2009 | 17,106 | 17,106 | 16,6269 | 16,9907 |
| 22.09.2009 | 17,0261 | 17,9223 | 17,0084 | 17,869 |
| 23.09.2009 | 18,0997 | 18,3126 | 17,94 | 17,9932 |
| 24.09.2009 | 17,7803 | 18,2949 | 17,4698 | 17,869 |
| 25.09.2009 | 17,8335 | 18,1884 | 17,7448 | 17,798 |
| 28.09.2009 | 17,7448 | 18,1352 | 17,2391 | 18,0287 |
| 29.09.2009 | 18,3304 | 18,3304 | 18,0287 | 18,1352 |
| 30.09.2009 | 18,1352 | 18,5433 | 18,082 | 18,4014 |
| 01.10.2009 | 18,5433 | 18,703 | 17,9577 | 17,9932 |
| 02.10.2009 | 17,8868 | 18,2594 | 17,5674 | 17,94 |
| 05.10.2009 | 18,0287 | 18,1352 | 17,7448 | 17,8335 |
| 06.10.2009 | 17,94 | 18,2772 | 17,869 | 18,2594 |
| 07.10.2009 | 18,3304 | 18,5433 | 18,1529 | 18,4901 |
| 08.10.2009 | 18,7208 | 18,9515 | 18,6498 | 18,9337 |
| 09.10.2009 | 18,9869 | 19,4838 | 18,9692 | 19,2354 |
| 12.10.2009 | 19,5193 | 20,4065 | 19,4838 | 20,3888 |
| 13.10.2009 | 20,3533 | 21,1163 | 20,0694 | 20,442 |
| 14.10.2009 | 20,9389 | 21,0099 | 20,7259 | 20,9566 |
| 15.10.2009 | 21,0986 | 21,2583 | 20,6017 | 20,8502 |
| 16.10.2009 | 20,9389 | 21,0276 | 20,4065 | 20,7082 |
| 19.10.2009 | 20,8502 | 20,8856 | 20,5485 | 20,7259 |
| 20.10.2009 | 20,7792 | 20,8324 | 20,1581 | 20,2468 |
| 21.10.2009 | 20,1404 | 20,3533 | 19,4306 | 20,0161 |
| 22.10.2009 | 19,6613 | 19,7677 | 19,1821 | 19,5015 |
| 23.10.2009 | 19,75 | 20,0161 | 18,8095 | 18,916 |
| 26.10.2009 | 18,9869 | 19,0579 | 18,2949 | 18,4546 |
| 27.10.2009 | 18,3659 | 18,5078 | 17,5851 | 17,6295 |
| 28.10.2009 | 17,6916 | 17,6916 | 16,8753 | 17,2036 |
| 29.10.2009 | 17,035 | 18,1707 | 16,9197 | 18,1707 |
| 30.10.2009 | 18,4014 | 18,6143 | 17,3899 | 17,5319 |
| 02.11.2009 | 17,3544 | 17,798 | 17,0439 | 17,594 |
| 03.11.2009 | 17,2657 | 17,523 | 17,0705 | 17,1947 |
| 04.11.2009 | 17,4077 | 17,7448 | 17,2391 | 17,6117 |
| 05.11.2009 | 17,3367 | 18,3659 | 17,177 | 18,2594 |
| 06.11.2009 | 18,3481 | 18,5433 | 17,7626 | 18,082 |
| 09.11.2009 | 18,2062 | 18,5256 | 18,0642 | 18,2239 |
| 10.11.2009 | 18,3481 | 18,4546 | 17,869 | 18,1352 |
| 11.11.2009 | 18,2594 | 18,4546 | 18,1352 | 18,2949 |
| 12.11.2009 | 18,2772 | 18,3659 | 18,0287 | 18,2239 |
| 13.11.2009 | 17,3101 | 17,7448 | 17,2302 | 17,5496 |
| 16.11.2009 | 17,5496 | 17,798 | 17,4343 | 17,5496 |
| 17.11.2009 | 17,5496 | 17,5674 | 17,3012 | 17,3012 |
| 18.11.2009 | 17,3189 | 17,4786 | 17,106 | 17,1947 |
| 19.11.2009 | 17,1947 | 17,2213 | 16,8576 | 16,9108 |
| 20.11.2009 | 17,0528 | 17,0528 | 16,3962 | 16,6358 |
| 23.11.2009 | 16,6979 | 16,9374 | 16,4583 | 16,8931 |
| 24.11.2009 | 16,7777 | 16,8398 | 16,5027 | 16,5648 |
| 25.11.2009 | 16,6446 | 16,7866 | 16,3252 | 16,5115 |
| 26.11.2009 | 16,4228 | 16,4583 | 15,7663 | 15,8195 |
| 27.11.2009 | 15,3315 | 16,3518 | 14,8435 | 16,3075 |
| 30.11.2009 | 16,5204 | 16,6801 | 16,0679 | 16,1123 |
| 01.12.2009 | 16,2809 | 16,5027 | 16,2099 | 16,4406 |
| 02.12.2009 | 16,5382 | 16,6801 | 16,2099 | 16,4494 |
| 03.12.2009 | 16,4761 | 16,6446 | 16,3252 | 16,4761 |
| 04.12.2009 | 16,4406 | 16,5737 | 16,1655 | 16,4494 |
| 07.12.2009 | 16,5027 | 16,5027 | 16,2809 | 16,3164 |
| 08.12.2009 | 16,1833 | 16,414 | 15,8372 | 15,926 |
| 09.12.2009 | 15,8816 | 16,1212 | 15,713 | 15,8905 |
| 10.12.2009 | 16,0236 | 16,1833 | 15,8018 | 16,0945 |
| 11.12.2009 | 16,0768 | 16,3164 | 15,713 | 15,7219 |
| 14.12.2009 | 15,9348 | 16,0502 | 15,8284 | 16,0147 |
| 15.12.2009 | 16,0502 | 16,2631 | 15,9348 | 16,2276 |
| 16.12.2009 | 16,2188 | 16,4494 | 16,1833 | 16,2365 |
| 17.12.2009 | 16,1478 | 16,3785 | 16,0591 | 16,1123 |
| 18.12.2009 | 16,1389 | 16,1478 | 15,7751 | 15,7929 |
| 21.12.2009 | 15,7929 | 16,1212 | 15,7929 | 16,1123 |
| 22.12.2009 | 16,1478 | 16,3607 | 16,0857 | 16,3252 |
| 23.12.2009 | 16,3873 | 16,6269 | 16,3341 | 16,3696 |
| 28.12.2009 | 16,6269 | 16,6801 | 16,5559 | 16,6801 |
| 29.12.2009 | 16,6801 | 17,035 | 16,6801 | 16,9995 |
| 30.12.2009 | 17,035 | 17,1947 | 16,7866 | 17,0261 |