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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5216
KAPANIŞ 4,5263
En Düşük
DÜŞÜK 3,377
En Yüksek
YÜKSEK 5,44
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 3,501 | 3,514 | 3,377 | 3,46 |
| 03.01.2019 | 3,431 | 3,616 | 3,431 | 3,6 |
| 04.01.2019 | 3,62 | 3,695 | 3,613 | 3,685 |
| 07.01.2019 | 3,691 | 3,773 | 3,68 | 3,757 |
| 08.01.2019 | 3,711 | 3,809 | 3,711 | 3,747 |
| 09.01.2019 | 3,755 | 3,825 | 3,713 | 3,8 |
| 10.01.2019 | 3,783 | 3,912 | 3,782 | 3,861 |
| 11.01.2019 | 3,883 | 4,004 | 3,867 | 3,896 |
| 14.01.2019 | 3,86 | 3,946 | 3,822 | 3,929 |
| 15.01.2019 | 3,963 | 3,98 | 3,714 | 3,754 |
| 16.01.2019 | 3,777 | 3,855 | 3,763 | 3,838 |
| 17.01.2019 | 3,807 | 3,915 | 3,8 | 3,9 |
| 18.01.2019 | 3,947 | 3,968 | 3,917 | 3,935 |
| 21.01.2019 | 3,945 | 3,965 | 3,894 | 3,96 |
| 22.01.2019 | 3,935 | 3,977 | 3,926 | 3,966 |
| 23.01.2019 | 3,941 | 3,992 | 3,932 | 3,97 |
| 24.01.2019 | 3,991 | 4,075 | 3,965 | 4,036 |
| 25.01.2019 | 4,077 | 4,136 | 4,055 | 4,121 |
| 28.01.2019 | 4,125 | 4,142 | 4,101 | 4,121 |
| 29.01.2019 | 4,132 | 4,196 | 4,011 | 4,124 |
| 30.01.2019 | 4,137 | 4,143 | 4,071 | 4,094 |
| 31.01.2019 | 4,089 | 4,114 | 3,965 | 3,998 |
| 01.02.2019 | 4,009 | 4,082 | 3,965 | 3,995 |
| 04.02.2019 | 4,039 | 4,062 | 4,009 | 4,042 |
| 05.02.2019 | 4,04 | 4,096 | 4,023 | 4,066 |
| 06.02.2019 | 4,064 | 4,098 | 4,044 | 4,08 |
| 07.02.2019 | 4,08 | 4,08 | 3,978 | 3,98 |
| 08.02.2019 | 3,964 | 3,999 | 3,722 | 3,765 |
| 11.02.2019 | 3,769 | 3,879 | 3,767 | 3,817 |
| 12.02.2019 | 3,91 | 3,946 | 3,864 | 3,922 |
| 13.02.2019 | 3,933 | 3,966 | 3,901 | 3,946 |
| 14.02.2019 | 3,968 | 3,972 | 3,839 | 3,841 |
| 15.02.2019 | 3,81 | 3,996 | 3,81 | 3,972 |
| 18.02.2019 | 3,97 | 3,989 | 3,937 | 3,962 |
| 19.02.2019 | 3,966 | 4,017 | 3,939 | 4,001 |
| 20.02.2019 | 4,012 | 4,014 | 3,968 | 3,986 |
| 21.02.2019 | 4,005 | 4,023 | 3,973 | 3,98 |
| 22.02.2019 | 3,986 | 4,039 | 3,985 | 4,002 |
| 25.02.2019 | 4,028 | 4,043 | 4,008 | 4,026 |
| 26.02.2019 | 4,013 | 4,037 | 4,006 | 4,012 |
| 27.02.2019 | 4,005 | 4,039 | 4,003 | 4,026 |
| 28.02.2019 | 4,004 | 4,035 | 3,994 | 4,007 |
| 01.03.2019 | 4,025 | 4,091 | 4,014 | 4,034 |
| 04.03.2019 | 4,047 | 4,087 | 4,034 | 4,052 |
| 05.03.2019 | 4,046 | 4,097 | 4,036 | 4,088 |
| 06.03.2019 | 4,087 | 4,097 | 4,035 | 4,097 |
| 07.03.2019 | 4,086 | 4,117 | 4,04 | 4,054 |
| 08.03.2019 | 4,033 | 4,08 | 4,015 | 4,051 |
| 11.03.2019 | 4,06 | 4,141 | 4,048 | 4,127 |
| 12.03.2019 | 4,15 | 4,172 | 4,108 | 4,148 |
| 13.03.2019 | 4,134 | 4,173 | 4,134 | 4,148 |
| 14.03.2019 | 4,14 | 4,184 | 4,134 | 4,173 |
| 15.03.2019 | 4,2 | 4,292 | 4,184 | 4,283 |
| 18.03.2019 | 4,282 | 4,356 | 4,281 | 4,337 |
| 19.03.2019 | 4,352 | 4,386 | 4,318 | 4,363 |
| 20.03.2019 | 4,363 | 4,389 | 4,34 | 4,352 |
| 21.03.2019 | 4,35 | 4,371 | 4,325 | 4,336 |
| 22.03.2019 | 4,39 | 4,418 | 4,252 | 4,314 |
| 25.03.2019 | 4,291 | 4,36 | 4,277 | 4,319 |
| 26.03.2019 | 4,323 | 4,378 | 4,293 | 4,353 |
| 27.03.2019 | 4,349 | 4,422 | 4,311 | 4,363 |
| 28.03.2019 | 4,372 | 4,409 | 4,351 | 4,381 |
| 29.03.2019 | 4,42 | 4,446 | 4,392 | 4,44 |
| 01.04.2019 | 4,449 | 4,493 | 4,449 | 4,468 |
| 02.04.2019 | 4,459 | 4,47 | 4,394 | 4,413 |
| 03.04.2019 | 4,442 | 4,586 | 4,442 | 4,586 |
| 04.04.2019 | 4,596 | 4,62 | 4,576 | 4,582 |
| 05.04.2019 | 4,61 | 4,668 | 4,601 | 4,625 |
| 08.04.2019 | 4,598 | 4,659 | 4,595 | 4,608 |
| 09.04.2019 | 4,627 | 4,627 | 4,519 | 4,523 |
| 10.04.2019 | 4,501 | 4,54 | 4,432 | 4,457 |
| 11.04.2019 | 4,448 | 4,493 | 4,42 | 4,462 |
| 12.04.2019 | 4,474 | 4,515 | 4,44 | 4,502 |
| 15.04.2019 | 4,488 | 4,543 | 4,466 | 4,502 |
| 16.04.2019 | 4,494 | 4,519 | 4,472 | 4,51 |
| 17.04.2019 | 4,513 | 4,583 | 4,503 | 4,56 |
| 18.04.2019 | 4,565 | 4,601 | 4,506 | 4,59 |
| 23.04.2019 | 4,59 | 4,61 | 4,542 | 4,589 |
| 24.04.2019 | 4,568 | 4,584 | 4,505 | 4,522 |
| 25.04.2019 | 4,503 | 4,553 | 4,5 | 4,545 |
| 26.04.2019 | 4,56 | 4,56 | 4,488 | 4,505 |
| 29.04.2019 | 4,517 | 4,544 | 4,473 | 4,525 |
| 30.04.2019 | 4,52 | 4,544 | 4,466 | 4,536 |
| 02.05.2019 | 4,549 | 4,6 | 4,516 | 4,555 |
| 03.05.2019 | 4,553 | 4,556 | 4,498 | 4,519 |
| 06.05.2019 | 4,425 | 4,456 | 4,387 | 4,436 |
| 07.05.2019 | 4,419 | 4,446 | 4,28 | 4,295 |
| 08.05.2019 | 4,277 | 4,316 | 4,265 | 4,284 |
| 09.05.2019 | 4,294 | 4,306 | 4,18 | 4,189 |
| 10.05.2019 | 4,248 | 4,42 | 4,248 | 4,35 |
| 13.05.2019 | 4,384 | 4,385 | 4,289 | 4,309 |
| 14.05.2019 | 4,348 | 4,506 | 4,336 | 4,502 |
| 15.05.2019 | 4,539 | 4,554 | 4,347 | 4,414 |
| 16.05.2019 | 4,414 | 4,537 | 4,414 | 4,526 |
| 17.05.2019 | 4,543 | 4,543 | 4,387 | 4,467 |
| 20.05.2019 | 4,299 | 4,371 | 4,255 | 4,267 |
| 21.05.2019 | 4,279 | 4,309 | 4,24 | 4,276 |
| 22.05.2019 | 4,28 | 4,401 | 4,253 | 4,33 |
| 23.05.2019 | 4,315 | 4,318 | 4,142 | 4,159 |
| 24.05.2019 | 4,177 | 4,345 | 4,177 | 4,332 |
| 27.05.2019 | 4,338 | 4,44 | 4,225 | 4,229 |
| 28.05.2019 | 4,28 | 4,284 | 4,107 | 4,16 |
| 29.05.2019 | 4,101 | 4,163 | 4,056 | 4,078 |
| 30.05.2019 | 4,091 | 4,179 | 4,091 | 4,125 |
| 31.05.2019 | 4,1 | 4,152 | 4,07 | 4,131 |
| 03.06.2019 | 4,111 | 4,138 | 4,054 | 4,087 |
| 04.06.2019 | 4,056 | 4,196 | 4,056 | 4,168 |
| 05.06.2019 | 4,164 | 4,209 | 4,116 | 4,137 |
| 06.06.2019 | 4,13 | 4,202 | 4,088 | 4,114 |
| 07.06.2019 | 4,1 | 4,17 | 4,1 | 4,134 |
| 10.06.2019 | 4,129 | 4,177 | 4,128 | 4,171 |
| 11.06.2019 | 4,177 | 4,205 | 4,172 | 4,18 |
| 12.06.2019 | 4,17 | 4,184 | 4,137 | 4,173 |
| 13.06.2019 | 4,153 | 4,25 | 4,153 | 4,22 |
| 14.06.2019 | 4,22 | 4,23 | 4,143 | 4,184 |
| 17.06.2019 | 4,195 | 4,197 | 4,103 | 4,115 |
| 18.06.2019 | 4,115 | 4,204 | 4,061 | 4,188 |
| 19.06.2019 | 4,212 | 4,276 | 4,191 | 4,271 |
| 20.06.2019 | 4,281 | 4,313 | 4,244 | 4,244 |
| 21.06.2019 | 4,256 | 4,286 | 4,23 | 4,238 |
| 24.06.2019 | 4,229 | 4,302 | 4,222 | 4,285 |
| 25.06.2019 | 4,279 | 4,28 | 4,24 | 4,28 |
| 26.06.2019 | 4,28 | 4,338 | 4,258 | 4,335 |
| 27.06.2019 | 4,33 | 4,351 | 4,244 | 4,267 |
| 28.06.2019 | 4,255 | 4,296 | 4,249 | 4,283 |
| 01.07.2019 | 4,318 | 4,364 | 4,308 | 4,343 |
| 02.07.2019 | 4,331 | 4,379 | 4,276 | 4,375 |
| 03.07.2019 | 4,4 | 4,453 | 4,365 | 4,44 |
| 04.07.2019 | 4,47 | 4,518 | 4,435 | 4,517 |
| 05.07.2019 | 4,52 | 4,548 | 4,502 | 4,511 |
| 08.07.2019 | 4,492 | 4,542 | 4,455 | 4,486 |
| 09.07.2019 | 4,471 | 4,53 | 4,471 | 4,491 |
| 10.07.2019 | 4,485 | 4,597 | 4,485 | 4,583 |
| 11.07.2019 | 4,581 | 4,638 | 4,581 | 4,615 |
| 12.07.2019 | 4,62 | 4,636 | 4,601 | 4,605 |
| 15.07.2019 | 4,612 | 4,637 | 4,59 | 4,616 |
| 16.07.2019 | 4,624 | 4,652 | 4,604 | 4,634 |
| 17.07.2019 | 4,623 | 4,639 | 4,594 | 4,606 |
| 18.07.2019 | 4,55 | 4,622 | 4,543 | 4,619 |
| 19.07.2019 | 4,635 | 4,648 | 4,496 | 4,527 |
| 22.07.2019 | 4,511 | 4,719 | 4,511 | 4,719 |
| 23.07.2019 | 4,723 | 4,75 | 4,669 | 4,687 |
| 24.07.2019 | 4,704 | 4,723 | 4,649 | 4,711 |
| 25.07.2019 | 4,741 | 4,783 | 4,676 | 4,715 |
| 26.07.2019 | 4,701 | 4,734 | 4,676 | 4,729 |
| 29.07.2019 | 4,729 | 4,749 | 4,667 | 4,667 |
| 30.07.2019 | 4,676 | 4,676 | 4,586 | 4,61 |
| 31.07.2019 | 4,628 | 4,65 | 4,596 | 4,637 |
| 01.08.2019 | 4,62 | 4,715 | 4,618 | 4,715 |
| 02.08.2019 | 4,63 | 4,699 | 4,595 | 4,606 |
| 05.08.2019 | 4,567 | 4,567 | 4,485 | 4,513 |
| 06.08.2019 | 4,48 | 4,52 | 4,436 | 4,437 |
| 07.08.2019 | 4,503 | 4,508 | 4,383 | 4,41 |
| 08.08.2019 | 4,424 | 4,486 | 4,401 | 4,486 |
| 09.08.2019 | 4,429 | 4,44 | 4,322 | 4,323 |
| 12.08.2019 | 4,336 | 4,379 | 4,291 | 4,291 |
| 13.08.2019 | 4,28 | 4,411 | 4,251 | 4,403 |
| 14.08.2019 | 4,387 | 4,406 | 4,23 | 4,242 |
| 16.08.2019 | 4,277 | 4,315 | 4,248 | 4,313 |
| 19.08.2019 | 4,358 | 4,427 | 4,342 | 4,419 |
| 20.08.2019 | 4,383 | 4,475 | 4,373 | 4,459 |
| 21.08.2019 | 4,453 | 4,588 | 4,453 | 4,586 |
| 22.08.2019 | 4,581 | 4,581 | 4,521 | 4,573 |
| 23.08.2019 | 4,588 | 4,613 | 4,528 | 4,528 |
| 26.08.2019 | 4,517 | 4,537 | 4,473 | 4,525 |
| 27.08.2019 | 4,543 | 4,573 | 4,481 | 4,572 |
| 28.08.2019 | 4,569 | 4,569 | 4,488 | 4,515 |
| 29.08.2019 | 4,532 | 4,626 | 4,507 | 4,6 |
| 30.08.2019 | 4,592 | 4,627 | 4,558 | 4,57 |
| 02.09.2019 | 4,57 | 4,619 | 4,548 | 4,563 |
| 03.09.2019 | 4,574 | 4,596 | 4,521 | 4,567 |
| 04.09.2019 | 4,602 | 4,681 | 4,592 | 4,617 |
| 05.09.2019 | 4,639 | 4,652 | 4,574 | 4,584 |
| 06.09.2019 | 4,59 | 4,606 | 4,535 | 4,589 |
| 09.09.2019 | 4,611 | 4,667 | 4,576 | 4,638 |
| 10.09.2019 | 4,626 | 4,775 | 4,626 | 4,746 |
| 11.09.2019 | 4,78 | 4,825 | 4,728 | 4,825 |
| 12.09.2019 | 4,84 | 4,857 | 4,738 | 4,746 |
| 13.09.2019 | 4,745 | 4,825 | 4,73 | 4,823 |
| 16.09.2019 | 4,765 | 4,801 | 4,717 | 4,779 |
| 17.09.2019 | 4,795 | 4,795 | 4,69 | 4,729 |
| 18.09.2019 | 4,745 | 4,784 | 4,7 | 4,746 |
| 19.09.2019 | 4,735 | 4,85 | 4,731 | 4,832 |
| 20.09.2019 | 4,858 | 4,87 | 4,793 | 4,813 |
| 23.09.2019 | 4,813 | 4,819 | 4,724 | 4,807 |
| 24.09.2019 | 4,818 | 4,839 | 4,778 | 4,813 |
| 25.09.2019 | 4,778 | 4,789 | 4,698 | 4,753 |
| 26.09.2019 | 4,751 | 4,829 | 4,75 | 4,812 |
| 27.09.2019 | 4,828 | 4,865 | 4,795 | 4,847 |
| 30.09.2019 | 4,845 | 4,908 | 4,823 | 4,886 |
| 01.10.2019 | 4,94 | 4,953 | 4,865 | 4,865 |
| 02.10.2019 | 4,844 | 4,86 | 4,764 | 4,773 |
| 03.10.2019 | 4,781 | 4,781 | 4,694 | 4,742 |
| 04.10.2019 | 4,725 | 4,755 | 4,631 | 4,696 |
| 07.10.2019 | 4,694 | 4,768 | 4,67 | 4,767 |
| 08.10.2019 | 4,778 | 4,789 | 4,69 | 4,727 |
| 09.10.2019 | 4,742 | 4,826 | 4,699 | 4,79 |
| 10.10.2019 | 4,805 | 4,849 | 4,754 | 4,849 |
| 11.10.2019 | 4,85 | 4,95 | 4,821 | 4,95 |
| 14.10.2019 | 4,948 | 4,95 | 4,851 | 4,893 |
| 15.10.2019 | 4,907 | 4,93 | 4,863 | 4,887 |
| 16.10.2019 | 4,876 | 4,946 | 4,86 | 4,93 |
| 17.10.2019 | 4,939 | 5,038 | 4,905 | 4,973 |
| 18.10.2019 | 5,006 | 5,024 | 4,961 | 5,006 |
| 21.10.2019 | 5 | 5,076 | 4,988 | 4,998 |
| 22.10.2019 | 4,975 | 5 | 4,948 | 4,984 |
| 23.10.2019 | 4,944 | 5,072 | 4,944 | 5,016 |
| 24.10.2019 | 5,018 | 5,098 | 5,018 | 5,042 |
| 25.10.2019 | 5,028 | 5,054 | 4,956 | 4,986 |
| 28.10.2019 | 4,987 | 5,038 | 4,96 | 5,026 |
| 29.10.2019 | 5,026 | 5,106 | 4,994 | 5,066 |
| 30.10.2019 | 5,088 | 5,102 | 5,004 | 5,038 |
| 31.10.2019 | 5,038 | 5,038 | 4,966 | 4,999 |
| 01.11.2019 | 4,994 | 5,076 | 4,986 | 5,048 |
| 04.11.2019 | 5,05 | 5,146 | 5,05 | 5,1 |
| 05.11.2019 | 5,1 | 5,162 | 5,088 | 5,142 |
| 06.11.2019 | 5,142 | 5,214 | 5,128 | 5,2 |
| 07.11.2019 | 5,174 | 5,294 | 5,174 | 5,274 |
| 08.11.2019 | 5,296 | 5,296 | 5,212 | 5,292 |
| 11.11.2019 | 5,25 | 5,35 | 5,25 | 5,326 |
| 12.11.2019 | 5,326 | 5,432 | 5,314 | 5,416 |
| 13.11.2019 | 5,4 | 5,416 | 5,332 | 5,388 |
| 14.11.2019 | 5,378 | 5,44 | 5,314 | 5,334 |
| 15.11.2019 | 5,388 | 5,43 | 5,348 | 5,358 |
| 18.11.2019 | 5,388 | 5,394 | 5,25 | 5,274 |
| 19.11.2019 | 5,276 | 5,338 | 5,256 | 5,264 |
| 20.11.2019 | 5,2 | 5,288 | 5,17 | 5,284 |
| 21.11.2019 | 5,236 | 5,32 | 5,208 | 5,3 |
| 22.11.2019 | 5,32 | 5,356 | 5,298 | 5,298 |
| 25.11.2019 | 5,336 | 5,354 | 5,282 | 5,296 |
| 26.11.2019 | 5,282 | 5,36 | 5,28 | 5,346 |
| 27.11.2019 | 5,342 | 5,364 | 5,278 | 5,29 |
| 28.11.2019 | 5,29 | 5,368 | 5,28 | 5,326 |
| 29.11.2019 | 5,326 | 5,356 | 5,302 | 5,32 |
| 02.12.2019 | 5,342 | 5,352 | 5,19 | 5,19 |
| 03.12.2019 | 5,198 | 5,264 | 5,154 | 5,166 |
| 04.12.2019 | 5,192 | 5,264 | 5,16 | 5,258 |
| 05.12.2019 | 5,242 | 5,32 | 5,232 | 5,256 |
| 06.12.2019 | 5,286 | 5,344 | 5,248 | 5,284 |
| 09.12.2019 | 5,298 | 5,298 | 5,182 | 5,194 |
| 10.12.2019 | 5,188 | 5,188 | 5,084 | 5,106 |
| 11.12.2019 | 5,092 | 5,12 | 5,036 | 5,076 |
| 12.12.2019 | 5,106 | 5,196 | 5,088 | 5,164 |
| 13.12.2019 | 5,24 | 5,294 | 5,196 | 5,226 |
| 16.12.2019 | 5,27 | 5,362 | 5,226 | 5,322 |
| 17.12.2019 | 5,33 | 5,358 | 5,29 | 5,332 |
| 18.12.2019 | 5,312 | 5,36 | 5,302 | 5,312 |
| 19.12.2019 | 5,294 | 5,326 | 5,274 | 5,308 |
| 20.12.2019 | 5,368 | 5,41 | 5,3 | 5,396 |
| 23.12.2019 | 5,394 | 5,4 | 5,332 | 5,36 |
| 27.12.2019 | 5,344 | 5,37 | 5,232 | 5,238 |
| 30.12.2019 | 5,23 | 5,24 | 5,112 | 5,112 |