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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8305
KAPANIŞ 3,8285
En Düşük
DÜŞÜK 3,226
En Yüksek
YÜKSEK 4,539
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2018 | 3,908 | 4,038 | 3,87 | 4,038 |
| 03.01.2018 | 4,05 | 4,05 | 3,958 | 4,002 |
| 04.01.2018 | 4,004 | 4,092 | 4,004 | 4,08 |
| 05.01.2018 | 4,066 | 4,096 | 4,052 | 4,086 |
| 08.01.2018 | 4,09 | 4,126 | 4,05 | 4,116 |
| 09.01.2018 | 4,124 | 4,198 | 4,1 | 4,19 |
| 10.01.2018 | 4,17 | 4,298 | 4,168 | 4,278 |
| 11.01.2018 | 4,28 | 4,348 | 4,266 | 4,336 |
| 12.01.2018 | 4,35 | 4,358 | 4,286 | 4,3 |
| 15.01.2018 | 4,3 | 4,34 | 4,274 | 4,326 |
| 16.01.2018 | 4,33 | 4,394 | 4,32 | 4,35 |
| 17.01.2018 | 4,35 | 4,394 | 4,336 | 4,338 |
| 18.01.2018 | 4,342 | 4,378 | 4,312 | 4,35 |
| 19.01.2018 | 4,35 | 4,416 | 4,334 | 4,35 |
| 22.01.2018 | 4,326 | 4,352 | 4,306 | 4,352 |
| 23.01.2018 | 4,362 | 4,39 | 4,32 | 4,34 |
| 24.01.2018 | 4,34 | 4,378 | 4,312 | 4,334 |
| 25.01.2018 | 4,32 | 4,458 | 4,32 | 4,458 |
| 26.01.2018 | 4,438 | 4,488 | 4,432 | 4,488 |
| 29.01.2018 | 4,5 | 4,525 | 4,481 | 4,504 |
| 30.01.2018 | 4,45 | 4,506 | 4,443 | 4,453 |
| 31.01.2018 | 4,441 | 4,466 | 4,376 | 4,441 |
| 01.02.2018 | 4,402 | 4,438 | 4,331 | 4,359 |
| 02.02.2018 | 4,352 | 4,352 | 4,263 | 4,343 |
| 05.02.2018 | 4,3 | 4,363 | 4,286 | 4,339 |
| 06.02.2018 | 4,21 | 4,255 | 4,141 | 4,189 |
| 07.02.2018 | 4,219 | 4,275 | 4,139 | 4,273 |
| 08.02.2018 | 4,204 | 4,285 | 4,134 | 4,148 |
| 09.02.2018 | 4,1 | 4,242 | 4,076 | 4,192 |
| 12.02.2018 | 4,229 | 4,255 | 4,131 | 4,131 |
| 13.02.2018 | 4,132 | 4,164 | 4,053 | 4,065 |
| 14.02.2018 | 4,094 | 4,11 | 4,033 | 4,091 |
| 15.02.2018 | 4,1 | 4,19 | 4,094 | 4,173 |
| 16.02.2018 | 4,201 | 4,204 | 4,126 | 4,147 |
| 19.02.2018 | 4,141 | 4,167 | 4,12 | 4,133 |
| 20.02.2018 | 4,141 | 4,194 | 4,128 | 4,164 |
| 21.02.2018 | 4,164 | 4,19 | 4,106 | 4,178 |
| 22.02.2018 | 4,15 | 4,168 | 4,008 | 4,034 |
| 23.02.2018 | 4,05 | 4,085 | 4,02 | 4,085 |
| 26.02.2018 | 4,11 | 4,12 | 4,075 | 4,085 |
| 27.02.2018 | 4,112 | 4,13 | 4,069 | 4,069 |
| 28.02.2018 | 4,079 | 4,142 | 4,071 | 4,112 |
| 01.03.2018 | 4,089 | 4,096 | 4,041 | 4,066 |
| 02.03.2018 | 4,048 | 4,055 | 3,922 | 3,929 |
| 05.03.2018 | 3,838 | 3,93 | 3,81 | 3,878 |
| 06.03.2018 | 3,881 | 3,971 | 3,881 | 3,943 |
| 07.03.2018 | 3,93 | 3,978 | 3,907 | 3,972 |
| 08.03.2018 | 3,952 | 4,05 | 3,947 | 4,047 |
| 09.03.2018 | 4,049 | 4,063 | 4,003 | 4,01 |
| 12.03.2018 | 4,045 | 4,045 | 3,979 | 3,982 |
| 13.03.2018 | 4,093 | 4,16 | 4,063 | 4,097 |
| 14.03.2018 | 4,103 | 4,138 | 3,993 | 3,996 |
| 15.03.2018 | 4,033 | 4,045 | 3,968 | 4,034 |
| 16.03.2018 | 4,018 | 4,083 | 4,008 | 4,047 |
| 19.03.2018 | 4,053 | 4,081 | 4,015 | 4,03 |
| 20.03.2018 | 4,025 | 4,054 | 4,006 | 4,053 |
| 21.03.2018 | 4,062 | 4,063 | 3,992 | 4,01 |
| 22.03.2018 | 3,996 | 4,03 | 3,936 | 3,972 |
| 23.03.2018 | 3,964 | 4,004 | 3,902 | 4 |
| 26.03.2018 | 4,01 | 4,01 | 3,924 | 3,933 |
| 27.03.2018 | 3,981 | 4,006 | 3,958 | 3,973 |
| 28.03.2018 | 3,953 | 3,971 | 3,885 | 3,957 |
| 29.03.2018 | 3,949 | 4,012 | 3,949 | 3,978 |
| 03.04.2018 | 3,961 | 4,017 | 3,937 | 4,011 |
| 04.04.2018 | 3,986 | 4,006 | 3,931 | 3,992 |
| 05.04.2018 | 4,02 | 4,054 | 4,017 | 4,05 |
| 06.04.2018 | 4,05 | 4,066 | 4,018 | 4,029 |
| 09.04.2018 | 4,043 | 4,104 | 4,035 | 4,074 |
| 10.04.2018 | 4,11 | 4,114 | 4,06 | 4,084 |
| 11.04.2018 | 4,097 | 4,17 | 4,093 | 4,139 |
| 12.04.2018 | 4,119 | 4,28 | 4,115 | 4,252 |
| 13.04.2018 | 4,252 | 4,296 | 4,227 | 4,245 |
| 16.04.2018 | 4,247 | 4,312 | 4,247 | 4,295 |
| 17.04.2018 | 4,311 | 4,317 | 4,252 | 4,291 |
| 18.04.2018 | 4,289 | 4,32 | 4,274 | 4,3 |
| 19.04.2018 | 4,29 | 4,319 | 4,272 | 4,296 |
| 20.04.2018 | 4,299 | 4,379 | 4,286 | 4,35 |
| 23.04.2018 | 4,345 | 4,376 | 4,327 | 4,37 |
| 24.04.2018 | 4,373 | 4,411 | 4,341 | 4,409 |
| 25.04.2018 | 4,38 | 4,406 | 4,335 | 4,361 |
| 26.04.2018 | 4,377 | 4,387 | 4,342 | 4,381 |
| 27.04.2018 | 4,376 | 4,426 | 4,376 | 4,416 |
| 30.04.2018 | 4,434 | 4,49 | 4,41 | 4,45 |
| 02.05.2018 | 4,45 | 4,522 | 4,44 | 4,489 |
| 03.05.2018 | 4,461 | 4,516 | 4,444 | 4,462 |
| 04.05.2018 | 4,447 | 4,512 | 4,447 | 4,512 |
| 07.05.2018 | 4,516 | 4,539 | 4,495 | 4,518 |
| 08.05.2018 | 4,518 | 4,519 | 4,333 | 4,368 |
| 09.05.2018 | 4,389 | 4,453 | 4,378 | 4,394 |
| 10.05.2018 | 4,42 | 4,454 | 4,321 | 4,321 |
| 11.05.2018 | 4,356 | 4,377 | 4,294 | 4,341 |
| 14.05.2018 | 4,345 | 4,38 | 4,296 | 4,38 |
| 15.05.2018 | 4,358 | 4,398 | 4,29 | 4,383 |
| 16.05.2018 | 4,394 | 4,394 | 4,238 | 4,24 |
| 17.05.2018 | 4,263 | 4,339 | 4,236 | 4,306 |
| 18.05.2018 | 4,339 | 4,339 | 4,187 | 4,203 |
| 21.05.2018 | 4,043 | 4,119 | 4,001 | 4,036 |
| 22.05.2018 | 4,05 | 4,08 | 4,005 | 4,019 |
| 23.05.2018 | 4,003 | 4,009 | 3,879 | 3,937 |
| 24.05.2018 | 3,942 | 3,98 | 3,86 | 3,894 |
| 25.05.2018 | 3,901 | 3,948 | 3,84 | 3,86 |
| 28.05.2018 | 3,91 | 3,955 | 3,8 | 3,843 |
| 29.05.2018 | 3,79 | 3,815 | 3,652 | 3,652 |
| 30.05.2018 | 3,72 | 3,755 | 3,64 | 3,737 |
| 31.05.2018 | 3,748 | 3,796 | 3,619 | 3,643 |
| 01.06.2018 | 3,78 | 3,832 | 3,747 | 3,774 |
| 04.06.2018 | 3,79 | 3,81 | 3,694 | 3,695 |
| 05.06.2018 | 3,663 | 3,709 | 3,615 | 3,617 |
| 06.06.2018 | 3,606 | 3,651 | 3,521 | 3,598 |
| 07.06.2018 | 3,634 | 3,679 | 3,61 | 3,614 |
| 08.06.2018 | 3,574 | 3,597 | 3,492 | 3,492 |
| 11.06.2018 | 3,52 | 3,638 | 3,52 | 3,637 |
| 12.06.2018 | 3,639 | 3,654 | 3,561 | 3,608 |
| 13.06.2018 | 3,62 | 3,658 | 3,6 | 3,62 |
| 14.06.2018 | 3,605 | 3,642 | 3,565 | 3,627 |
| 15.06.2018 | 3,621 | 3,627 | 3,53 | 3,557 |
| 18.06.2018 | 3,559 | 3,619 | 3,552 | 3,572 |
| 19.06.2018 | 3,54 | 3,622 | 3,484 | 3,594 |
| 20.06.2018 | 3,603 | 3,63 | 3,568 | 3,568 |
| 21.06.2018 | 3,59 | 3,594 | 3,473 | 3,484 |
| 22.06.2018 | 3,496 | 3,575 | 3,456 | 3,545 |
| 25.06.2018 | 3,507 | 3,509 | 3,327 | 3,327 |
| 26.06.2018 | 3,35 | 3,407 | 3,243 | 3,328 |
| 27.06.2018 | 3,301 | 3,334 | 3,226 | 3,32 |
| 28.06.2018 | 3,289 | 3,366 | 3,251 | 3,279 |
| 29.06.2018 | 3,312 | 3,386 | 3,29 | 3,309 |
| 02.07.2018 | 3,286 | 3,335 | 3,236 | 3,313 |
| 03.07.2018 | 3,315 | 3,425 | 3,258 | 3,382 |
| 04.07.2018 | 3,385 | 3,429 | 3,33 | 3,422 |
| 05.07.2018 | 3,422 | 3,475 | 3,385 | 3,397 |
| 06.07.2018 | 3,43 | 3,486 | 3,377 | 3,461 |
| 09.07.2018 | 3,47 | 3,497 | 3,411 | 3,424 |
| 10.07.2018 | 3,446 | 3,448 | 3,362 | 3,377 |
| 11.07.2018 | 3,36 | 3,367 | 3,319 | 3,344 |
| 12.07.2018 | 3,36 | 3,42 | 3,313 | 3,38 |
| 13.07.2018 | 3,4 | 3,431 | 3,363 | 3,405 |
| 16.07.2018 | 3,39 | 3,458 | 3,381 | 3,438 |
| 17.07.2018 | 3,431 | 3,475 | 3,414 | 3,465 |
| 18.07.2018 | 3,457 | 3,462 | 3,416 | 3,456 |
| 19.07.2018 | 3,44 | 3,496 | 3,402 | 3,429 |
| 20.07.2018 | 3,398 | 3,402 | 3,351 | 3,394 |
| 23.07.2018 | 3,4 | 3,42 | 3,362 | 3,38 |
| 24.07.2018 | 3,406 | 3,458 | 3,391 | 3,438 |
| 25.07.2018 | 3,42 | 3,49 | 3,414 | 3,417 |
| 26.07.2018 | 3,442 | 3,475 | 3,433 | 3,467 |
| 27.07.2018 | 3,463 | 3,54 | 3,455 | 3,525 |
| 30.07.2018 | 3,509 | 3,54 | 3,487 | 3,5 |
| 31.07.2018 | 3,488 | 3,586 | 3,488 | 3,558 |
| 01.08.2018 | 3,587 | 3,62 | 3,525 | 3,525 |
| 02.08.2018 | 3,525 | 3,525 | 3,379 | 3,379 |
| 03.08.2018 | 3,39 | 3,455 | 3,38 | 3,434 |
| 06.08.2018 | 3,423 | 3,441 | 3,389 | 3,406 |
| 07.08.2018 | 3,406 | 3,465 | 3,406 | 3,458 |
| 08.08.2018 | 3,465 | 3,474 | 3,421 | 3,427 |
| 09.08.2018 | 3,414 | 3,442 | 3,358 | 3,358 |
| 10.08.2018 | 3,384 | 3,473 | 3,35 | 3,35 |
| 13.08.2018 | 3,37 | 3,45 | 3,334 | 3,426 |
| 14.08.2018 | 3,439 | 3,569 | 3,439 | 3,564 |
| 16.08.2018 | 3,587 | 3,71 | 3,576 | 3,692 |
| 17.08.2018 | 3,658 | 3,719 | 3,587 | 3,61 |
| 20.08.2018 | 3,613 | 3,64 | 3,503 | 3,543 |
| 21.08.2018 | 3,52 | 3,642 | 3,52 | 3,626 |
| 22.08.2018 | 3,621 | 3,688 | 3,596 | 3,658 |
| 23.08.2018 | 3,669 | 3,686 | 3,632 | 3,642 |
| 24.08.2018 | 3,64 | 3,684 | 3,634 | 3,669 |
| 27.08.2018 | 3,678 | 3,69 | 3,634 | 3,681 |
| 28.08.2018 | 3,699 | 3,7 | 3,562 | 3,647 |
| 29.08.2018 | 3,671 | 3,671 | 3,581 | 3,624 |
| 30.08.2018 | 3,598 | 3,661 | 3,591 | 3,594 |
| 31.08.2018 | 3,614 | 3,614 | 3,548 | 3,555 |
| 03.09.2018 | 3,569 | 3,592 | 3,54 | 3,592 |
| 04.09.2018 | 3,601 | 3,694 | 3,601 | 3,678 |
| 05.09.2018 | 3,67 | 3,832 | 3,67 | 3,764 |
| 06.09.2018 | 3,762 | 3,792 | 3,729 | 3,742 |
| 07.09.2018 | 3,796 | 3,83 | 3,724 | 3,741 |
| 10.09.2018 | 3,738 | 3,844 | 3,735 | 3,831 |
| 11.09.2018 | 3,86 | 3,86 | 3,748 | 3,778 |
| 12.09.2018 | 3,786 | 3,797 | 3,704 | 3,78 |
| 13.09.2018 | 3,78 | 3,832 | 3,767 | 3,773 |
| 14.09.2018 | 3,806 | 3,824 | 3,757 | 3,815 |
| 17.09.2018 | 3,808 | 3,89 | 3,807 | 3,882 |
| 18.09.2018 | 3,873 | 3,916 | 3,847 | 3,906 |
| 19.09.2018 | 3,878 | 3,921 | 3,857 | 3,903 |
| 20.09.2018 | 3,914 | 3,969 | 3,909 | 3,913 |
| 21.09.2018 | 3,97 | 4,014 | 3,933 | 3,97 |
| 24.09.2018 | 3,931 | 4,014 | 3,918 | 3,95 |
| 25.09.2018 | 3,95 | 3,999 | 3,942 | 3,993 |
| 26.09.2018 | 3,993 | 4,022 | 3,966 | 4,02 |
| 27.09.2018 | 4,014 | 4,105 | 3,951 | 4,051 |
| 28.09.2018 | 3,93 | 3,996 | 3,777 | 3,836 |
| 01.10.2018 | 3,784 | 3,96 | 3,772 | 3,827 |
| 02.10.2018 | 3,814 | 3,814 | 3,709 | 3,73 |
| 03.10.2018 | 3,756 | 3,82 | 3,712 | 3,773 |
| 04.10.2018 | 3,762 | 3,852 | 3,762 | 3,844 |
| 05.10.2018 | 3,823 | 3,855 | 3,793 | 3,823 |
| 08.10.2018 | 3,8 | 3,8 | 3,665 | 3,671 |
| 09.10.2018 | 3,67 | 3,707 | 3,6 | 3,642 |
| 10.10.2018 | 3,61 | 3,756 | 3,604 | 3,687 |
| 11.10.2018 | 3,649 | 3,656 | 3,551 | 3,553 |
| 12.10.2018 | 3,567 | 3,602 | 3,543 | 3,554 |
| 15.10.2018 | 3,537 | 3,58 | 3,532 | 3,558 |
| 16.10.2018 | 3,543 | 3,588 | 3,505 | 3,571 |
| 17.10.2018 | 3,55 | 3,61 | 3,523 | 3,529 |
| 18.10.2018 | 3,503 | 3,567 | 3,501 | 3,516 |
| 19.10.2018 | 3,5 | 3,562 | 3,426 | 3,556 |
| 22.10.2018 | 3,615 | 3,628 | 3,496 | 3,505 |
| 23.10.2018 | 3,488 | 3,522 | 3,452 | 3,486 |
| 24.10.2018 | 3,498 | 3,526 | 3,387 | 3,391 |
| 25.10.2018 | 3,339 | 3,468 | 3,339 | 3,459 |
| 26.10.2018 | 3,455 | 3,46 | 3,369 | 3,43 |
| 29.10.2018 | 3,487 | 3,584 | 3,468 | 3,551 |
| 30.10.2018 | 3,547 | 3,581 | 3,5 | 3,514 |
| 31.10.2018 | 3,565 | 3,585 | 3,517 | 3,558 |
| 01.11.2018 | 3,553 | 3,659 | 3,539 | 3,581 |
| 02.11.2018 | 3,641 | 3,655 | 3,6 | 3,643 |
| 05.11.2018 | 3,65 | 3,655 | 3,624 | 3,625 |
| 06.11.2018 | 3,647 | 3,65 | 3,565 | 3,628 |
| 07.11.2018 | 3,65 | 3,687 | 3,595 | 3,627 |
| 08.11.2018 | 3,652 | 3,661 | 3,599 | 3,633 |
| 09.11.2018 | 3,68 | 3,715 | 3,63 | 3,653 |
| 12.11.2018 | 3,652 | 3,785 | 3,648 | 3,77 |
| 13.11.2018 | 3,79 | 3,83 | 3,725 | 3,798 |
| 14.11.2018 | 3,798 | 3,798 | 3,711 | 3,773 |
| 15.11.2018 | 3,79 | 3,812 | 3,629 | 3,663 |
| 16.11.2018 | 3,69 | 3,74 | 3,637 | 3,657 |
| 19.11.2018 | 3,63 | 3,724 | 3,63 | 3,699 |
| 20.11.2018 | 3,679 | 3,707 | 3,598 | 3,6 |
| 21.11.2018 | 3,613 | 3,645 | 3,521 | 3,563 |
| 22.11.2018 | 3,521 | 3,537 | 3,489 | 3,489 |
| 23.11.2018 | 3,49 | 3,519 | 3,416 | 3,455 |
| 26.11.2018 | 3,493 | 3,594 | 3,493 | 3,581 |
| 27.11.2018 | 3,57 | 3,678 | 3,55 | 3,61 |
| 28.11.2018 | 3,61 | 3,652 | 3,605 | 3,612 |
| 29.11.2018 | 3,637 | 3,687 | 3,585 | 3,599 |
| 30.11.2018 | 3,608 | 3,67 | 3,55 | 3,663 |
| 03.12.2018 | 3,711 | 3,735 | 3,688 | 3,701 |
| 04.12.2018 | 3,683 | 3,701 | 3,623 | 3,632 |
| 05.12.2018 | 3,613 | 3,627 | 3,564 | 3,611 |
| 06.12.2018 | 3,577 | 3,594 | 3,475 | 3,48 |
| 07.12.2018 | 3,524 | 3,638 | 3,524 | 3,62 |
| 10.12.2018 | 3,592 | 3,651 | 3,495 | 3,507 |
| 11.12.2018 | 3,525 | 3,556 | 3,474 | 3,482 |
| 12.12.2018 | 3,484 | 3,544 | 3,468 | 3,533 |
| 13.12.2018 | 3,562 | 3,597 | 3,526 | 3,577 |
| 14.12.2018 | 3,547 | 3,575 | 3,505 | 3,55 |
| 17.12.2018 | 3,546 | 3,552 | 3,424 | 3,438 |
| 18.12.2018 | 3,42 | 3,457 | 3,414 | 3,419 |
| 19.12.2018 | 3,434 | 3,511 | 3,434 | 3,48 |
| 20.12.2018 | 3,45 | 3,479 | 3,4 | 3,453 |
| 21.12.2018 | 3,436 | 3,442 | 3,369 | 3,377 |
| 27.12.2018 | 3,39 | 3,39 | 3,324 | 3,377 |
| 28.12.2018 | 3,405 | 3,549 | 3,4 | 3,518 |