UNI.MI
Unipol Assicurazioni S.p.A.
18:35:28
24.34 €
0.0000 (%0.00)
Önceki Kapanış: 24.07
Düşük₺23.9
Yüksek₺24.56
UNI.MI: Unipol Assicurazioni S.p.A. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8113
KAPANIŞ 3,8007
En Düşük
DÜŞÜK 2,49
En Yüksek
YÜKSEK 5,506
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2020 | 5,14 | 5,212 | 5,13 | 5,206 |
| 03.01.2020 | 5,19 | 5,19 | 5,02 | 5,058 |
| 06.01.2020 | 5,01 | 5,028 | 4,912 | 5,01 |
| 07.01.2020 | 5,066 | 5,148 | 5,066 | 5,128 |
| 08.01.2020 | 5,066 | 5,178 | 5,046 | 5,17 |
| 09.01.2020 | 5,194 | 5,236 | 5,14 | 5,144 |
| 10.01.2020 | 5,17 | 5,17 | 5,04 | 5,058 |
| 13.01.2020 | 5,08 | 5,094 | 5,004 | 5,016 |
| 14.01.2020 | 5,048 | 5,064 | 4,985 | 5,024 |
| 15.01.2020 | 5,01 | 5,01 | 4,872 | 4,883 |
| 16.01.2020 | 4,89 | 4,958 | 4,89 | 4,941 |
| 17.01.2020 | 4,963 | 4,995 | 4,94 | 4,949 |
| 20.01.2020 | 4,927 | 4,972 | 4,915 | 4,915 |
| 21.01.2020 | 4,912 | 4,937 | 4,849 | 4,924 |
| 22.01.2020 | 4,94 | 4,946 | 4,835 | 4,859 |
| 23.01.2020 | 4,869 | 4,897 | 4,778 | 4,809 |
| 24.01.2020 | 4,832 | 4,896 | 4,824 | 4,844 |
| 27.01.2020 | 4,797 | 4,825 | 4,72 | 4,73 |
| 28.01.2020 | 4,75 | 4,857 | 4,712 | 4,834 |
| 29.01.2020 | 4,838 | 4,886 | 4,825 | 4,881 |
| 30.01.2020 | 4,8 | 4,824 | 4,666 | 4,688 |
| 31.01.2020 | 4,716 | 4,73 | 4,59 | 4,603 |
| 03.02.2020 | 4,603 | 4,663 | 4,597 | 4,6 |
| 04.02.2020 | 4,601 | 4,703 | 4,601 | 4,669 |
| 05.02.2020 | 4,638 | 4,754 | 4,635 | 4,721 |
| 06.02.2020 | 4,77 | 4,801 | 4,746 | 4,801 |
| 07.02.2020 | 4,815 | 4,825 | 4,753 | 4,763 |
| 10.02.2020 | 4,798 | 4,887 | 4,75 | 4,801 |
| 11.02.2020 | 4,851 | 4,917 | 4,84 | 4,9 |
| 12.02.2020 | 4,931 | 4,969 | 4,893 | 4,938 |
| 13.02.2020 | 4,964 | 4,965 | 4,871 | 4,941 |
| 14.02.2020 | 5,12 | 5,306 | 5,086 | 5,258 |
| 17.02.2020 | 5,31 | 5,326 | 5,206 | 5,276 |
| 18.02.2020 | 5,31 | 5,424 | 5,264 | 5,35 |
| 19.02.2020 | 5,394 | 5,498 | 5,332 | 5,498 |
| 20.02.2020 | 5,498 | 5,506 | 5,392 | 5,392 |
| 21.02.2020 | 5,384 | 5,384 | 5,26 | 5,266 |
| 24.02.2020 | 4,9 | 5,028 | 4,869 | 4,925 |
| 25.02.2020 | 4,97 | 4,97 | 4,826 | 4,832 |
| 26.02.2020 | 4,832 | 4,937 | 4,766 | 4,875 |
| 27.02.2020 | 4,81 | 4,818 | 4,634 | 4,676 |
| 28.02.2020 | 4,532 | 4,596 | 4,43 | 4,477 |
| 02.03.2020 | 4,593 | 4,593 | 4,242 | 4,335 |
| 03.03.2020 | 4,47 | 4,48 | 4,233 | 4,255 |
| 04.03.2020 | 4,28 | 4,306 | 4,148 | 4,189 |
| 05.03.2020 | 4,252 | 4,258 | 3,96 | 3,981 |
| 06.03.2020 | 3,88 | 3,943 | 3,817 | 3,909 |
| 09.03.2020 | 3,5 | 3,651 | 3,464 | 3,489 |
| 10.03.2020 | 3,544 | 3,619 | 3,338 | 3,35 |
| 11.03.2020 | 3,422 | 3,515 | 3,295 | 3,378 |
| 12.03.2020 | 3,281 | 3,295 | 2,787 | 2,787 |
| 13.03.2020 | 2,949 | 3,23 | 2,773 | 2,932 |
| 16.03.2020 | 2,89 | 2,89 | 2,536 | 2,74 |
| 17.03.2020 | 2,93 | 2,93 | 2,586 | 2,619 |
| 18.03.2020 | 2,59 | 2,676 | 2,502 | 2,521 |
| 19.03.2020 | 2,626 | 2,968 | 2,49 | 2,968 |
| 20.03.2020 | 2,997 | 3,15 | 2,75 | 2,75 |
| 23.03.2020 | 2,722 | 2,9 | 2,59 | 2,854 |
| 24.03.2020 | 2,993 | 3,013 | 2,938 | 3,007 |
| 25.03.2020 | 3,133 | 3,18 | 2,922 | 3,012 |
| 26.03.2020 | 2,98 | 3,167 | 2,956 | 3,167 |
| 27.03.2020 | 3,142 | 3,149 | 2,958 | 2,958 |
| 30.03.2020 | 2,978 | 3,024 | 2,761 | 3,024 |
| 31.03.2020 | 3,05 | 3,15 | 2,98 | 3,134 |
| 01.04.2020 | 3,02 | 3,222 | 3,02 | 3,134 |
| 02.04.2020 | 3,176 | 3,194 | 3,056 | 3,184 |
| 03.04.2020 | 3,1 | 3,14 | 3,06 | 3,082 |
| 06.04.2020 | 3,142 | 3,278 | 3,142 | 3,278 |
| 07.04.2020 | 3,38 | 3,446 | 3,212 | 3,294 |
| 08.04.2020 | 3,242 | 3,284 | 3,188 | 3,21 |
| 09.04.2020 | 3,276 | 3,304 | 3,164 | 3,178 |
| 14.04.2020 | 3,242 | 3,282 | 3,21 | 3,244 |
| 15.04.2020 | 3,216 | 3,27 | 3 | 3,014 |
| 16.04.2020 | 3,048 | 3,088 | 2,948 | 2,98 |
| 17.04.2020 | 3,042 | 3,088 | 2,986 | 3,008 |
| 20.04.2020 | 3,044 | 3,048 | 2,916 | 2,952 |
| 21.04.2020 | 2,922 | 2,94 | 2,84 | 2,84 |
| 22.04.2020 | 2,898 | 2,926 | 2,808 | 2,84 |
| 23.04.2020 | 2,88 | 2,946 | 2,832 | 2,944 |
| 24.04.2020 | 2,91 | 2,986 | 2,888 | 2,938 |
| 27.04.2020 | 3,024 | 3,098 | 3 | 3,098 |
| 28.04.2020 | 3,098 | 3,226 | 3,074 | 3,196 |
| 29.04.2020 | 3,19 | 3,24 | 3,158 | 3,19 |
| 30.04.2020 | 3,24 | 3,24 | 3,112 | 3,144 |
| 04.05.2020 | 3,09 | 3,234 | 3,03 | 3,142 |
| 05.05.2020 | 3,18 | 3,26 | 3,116 | 3,172 |
| 06.05.2020 | 3,174 | 3,25 | 3,132 | 3,176 |
| 07.05.2020 | 3,17 | 3,254 | 3,14 | 3,192 |
| 08.05.2020 | 3,202 | 3,236 | 3,158 | 3,196 |
| 11.05.2020 | 3,214 | 3,256 | 3,11 | 3,128 |
| 12.05.2020 | 3,13 | 3,146 | 3,104 | 3,13 |
| 13.05.2020 | 3,098 | 3,172 | 3,06 | 3,084 |
| 14.05.2020 | 3,06 | 3,14 | 3,012 | 3,06 |
| 15.05.2020 | 3,072 | 3,09 | 2,964 | 3,014 |
| 18.05.2020 | 3,062 | 3,274 | 3,058 | 3,274 |
| 19.05.2020 | 3,328 | 3,388 | 3,124 | 3,134 |
| 20.05.2020 | 3,15 | 3,15 | 3,002 | 3,122 |
| 21.05.2020 | 3,09 | 3,138 | 3,034 | 3,054 |
| 22.05.2020 | 3,032 | 3,176 | 2,982 | 3,124 |
| 25.05.2020 | 3,154 | 3,214 | 3,104 | 3,214 |
| 26.05.2020 | 3,252 | 3,27 | 3,158 | 3,202 |
| 27.05.2020 | 3,2 | 3,292 | 3,16 | 3,188 |
| 28.05.2020 | 3,208 | 3,27 | 3,198 | 3,256 |
| 29.05.2020 | 3,21 | 3,232 | 3,128 | 3,156 |
| 01.06.2020 | 3,194 | 3,23 | 3,148 | 3,176 |
| 02.06.2020 | 3,2 | 3,376 | 3,18 | 3,364 |
| 03.06.2020 | 3,412 | 3,492 | 3,36 | 3,474 |
| 04.06.2020 | 3,456 | 3,584 | 3,39 | 3,552 |
| 05.06.2020 | 3,6 | 3,776 | 3,584 | 3,71 |
| 08.06.2020 | 3,7 | 3,794 | 3,63 | 3,682 |
| 09.06.2020 | 3,7 | 3,7 | 3,55 | 3,612 |
| 10.06.2020 | 3,618 | 3,672 | 3,48 | 3,504 |
| 11.06.2020 | 3,41 | 3,422 | 3,346 | 3,348 |
| 12.06.2020 | 3,32 | 3,434 | 3,26 | 3,354 |
| 15.06.2020 | 3,258 | 3,384 | 3,234 | 3,36 |
| 16.06.2020 | 3,45 | 3,536 | 3,404 | 3,476 |
| 17.06.2020 | 3,456 | 3,52 | 3,44 | 3,446 |
| 18.06.2020 | 3,43 | 3,56 | 3,414 | 3,484 |
| 19.06.2020 | 3,512 | 3,512 | 3,45 | 3,45 |
| 22.06.2020 | 3,426 | 3,494 | 3,4 | 3,434 |
| 23.06.2020 | 3,442 | 3,506 | 3,404 | 3,484 |
| 24.06.2020 | 3,45 | 3,498 | 3,382 | 3,382 |
| 25.06.2020 | 3,38 | 3,43 | 3,292 | 3,404 |
| 26.06.2020 | 3,444 | 3,478 | 3,4 | 3,412 |
| 29.06.2020 | 3,394 | 3,504 | 3,384 | 3,494 |
| 30.06.2020 | 3,494 | 3,518 | 3,398 | 3,462 |
| 01.07.2020 | 3,466 | 3,506 | 3,362 | 3,424 |
| 02.07.2020 | 3,47 | 3,574 | 3,446 | 3,564 |
| 03.07.2020 | 3,57 | 3,578 | 3,502 | 3,562 |
| 06.07.2020 | 3,61 | 3,658 | 3,578 | 3,6 |
| 07.07.2020 | 3,59 | 3,636 | 3,542 | 3,62 |
| 08.07.2020 | 3,6 | 3,686 | 3,596 | 3,632 |
| 09.07.2020 | 3,67 | 3,674 | 3,534 | 3,534 |
| 10.07.2020 | 3,532 | 3,57 | 3,504 | 3,57 |
| 13.07.2020 | 3,6 | 3,64 | 3,552 | 3,61 |
| 14.07.2020 | 3,58 | 3,614 | 3,532 | 3,61 |
| 15.07.2020 | 3,638 | 3,672 | 3,566 | 3,672 |
| 16.07.2020 | 3,64 | 3,718 | 3,64 | 3,718 |
| 17.07.2020 | 3,714 | 3,716 | 3,656 | 3,704 |
| 20.07.2020 | 3,686 | 3,752 | 3,656 | 3,736 |
| 21.07.2020 | 3,76 | 3,85 | 3,744 | 3,768 |
| 22.07.2020 | 3,75 | 3,79 | 3,704 | 3,742 |
| 23.07.2020 | 3,748 | 3,904 | 3,748 | 3,89 |
| 24.07.2020 | 3,848 | 3,86 | 3,726 | 3,726 |
| 27.07.2020 | 3,726 | 3,762 | 3,64 | 3,68 |
| 28.07.2020 | 3,69 | 3,726 | 3,624 | 3,68 |
| 29.07.2020 | 3,68 | 3,692 | 3,628 | 3,668 |
| 30.07.2020 | 3,66 | 3,68 | 3,426 | 3,458 |
| 31.07.2020 | 3,462 | 3,59 | 3,462 | 3,534 |
| 03.08.2020 | 3,534 | 3,584 | 3,454 | 3,584 |
| 04.08.2020 | 3,59 | 3,78 | 3,582 | 3,76 |
| 05.08.2020 | 3,79 | 3,808 | 3,65 | 3,744 |
| 06.08.2020 | 3,744 | 3,828 | 3,702 | 3,778 |
| 07.08.2020 | 3,88 | 3,88 | 3,708 | 3,874 |
| 10.08.2020 | 3,892 | 4,08 | 3,878 | 4,068 |
| 11.08.2020 | 4,08 | 4,156 | 4,076 | 4,12 |
| 12.08.2020 | 4,1 | 4,178 | 4,062 | 4,076 |
| 13.08.2020 | 4,064 | 4,146 | 4,054 | 4,112 |
| 14.08.2020 | 4,082 | 4,096 | 3,99 | 4,03 |
| 17.08.2020 | 4,048 | 4,062 | 3,982 | 3,988 |
| 18.08.2020 | 3,984 | 4,078 | 3,916 | 4,03 |
| 19.08.2020 | 4,016 | 4,07 | 3,972 | 4,066 |
| 20.08.2020 | 4,02 | 4,066 | 4,004 | 4,01 |
| 21.08.2020 | 4,01 | 4,032 | 3,95 | 3,998 |
| 24.08.2020 | 3,998 | 4,106 | 3,998 | 4,106 |
| 25.08.2020 | 4,14 | 4,194 | 4,106 | 4,13 |
| 26.08.2020 | 4,152 | 4,19 | 4,11 | 4,164 |
| 27.08.2020 | 4,15 | 4,19 | 4,1 | 4,146 |
| 28.08.2020 | 4,176 | 4,194 | 4,126 | 4,15 |
| 31.08.2020 | 4,172 | 4,182 | 4,04 | 4,04 |
| 01.09.2020 | 4,098 | 4,114 | 3,982 | 4,064 |
| 02.09.2020 | 4,1 | 4,1 | 4,004 | 4,016 |
| 03.09.2020 | 4,026 | 4,108 | 3,946 | 3,958 |
| 04.09.2020 | 3,942 | 4,022 | 3,894 | 3,92 |
| 07.09.2020 | 3,97 | 4,082 | 3,968 | 4,082 |
| 08.09.2020 | 4,086 | 4,106 | 4,022 | 4,05 |
| 09.09.2020 | 4,04 | 4,14 | 4,034 | 4,14 |
| 10.09.2020 | 4,14 | 4,154 | 4,088 | 4,112 |
| 11.09.2020 | 4,128 | 4,154 | 4,072 | 4,154 |
| 14.09.2020 | 4,164 | 4,18 | 4,136 | 4,162 |
| 15.09.2020 | 4,154 | 4,174 | 4,118 | 4,164 |
| 16.09.2020 | 4,154 | 4,178 | 4,106 | 4,132 |
| 17.09.2020 | 4,084 | 4,126 | 4,07 | 4,102 |
| 18.09.2020 | 4,1 | 4,102 | 4,02 | 4,02 |
| 21.09.2020 | 4 | 4,012 | 3,8 | 3,804 |
| 22.09.2020 | 3,834 | 3,93 | 3,792 | 3,868 |
| 23.09.2020 | 3,888 | 3,92 | 3,794 | 3,794 |
| 24.09.2020 | 3,75 | 3,85 | 3,736 | 3,806 |
| 25.09.2020 | 3,8 | 3,84 | 3,736 | 3,74 |
| 28.09.2020 | 3,77 | 3,846 | 3,77 | 3,838 |
| 29.09.2020 | 3,804 | 3,83 | 3,74 | 3,756 |
| 30.09.2020 | 3,73 | 3,774 | 3,674 | 3,73 |
| 01.10.2020 | 3,752 | 3,778 | 3,7 | 3,728 |
| 02.10.2020 | 3,696 | 3,736 | 3,654 | 3,674 |
| 05.10.2020 | 3,716 | 3,758 | 3,7 | 3,744 |
| 06.10.2020 | 3,74 | 3,804 | 3,728 | 3,772 |
| 07.10.2020 | 3,75 | 3,806 | 3,692 | 3,692 |
| 08.10.2020 | 3,718 | 3,748 | 3,696 | 3,74 |
| 09.10.2020 | 3,74 | 3,748 | 3,692 | 3,702 |
| 12.10.2020 | 3,722 | 3,73 | 3,666 | 3,678 |
| 13.10.2020 | 3,672 | 3,676 | 3,6 | 3,6 |
| 14.10.2020 | 3,61 | 3,648 | 3,574 | 3,606 |
| 15.10.2020 | 3,564 | 3,564 | 3,44 | 3,46 |
| 16.10.2020 | 3,48 | 3,538 | 3,44 | 3,522 |
| 19.10.2020 | 3,522 | 3,562 | 3,474 | 3,502 |
| 20.10.2020 | 3,462 | 3,558 | 3,45 | 3,514 |
| 21.10.2020 | 3,538 | 3,618 | 3,502 | 3,556 |
| 22.10.2020 | 3,552 | 3,552 | 3,444 | 3,498 |
| 23.10.2020 | 3,5 | 3,524 | 3,406 | 3,416 |
| 26.10.2020 | 3,364 | 3,418 | 3,35 | 3,376 |
| 27.10.2020 | 3,386 | 3,424 | 3,338 | 3,338 |
| 28.10.2020 | 3,27 | 3,284 | 3,154 | 3,172 |
| 29.10.2020 | 3,168 | 3,204 | 3,054 | 3,14 |
| 30.10.2020 | 3,096 | 3,148 | 3,056 | 3,128 |
| 02.11.2020 | 3,156 | 3,242 | 3,1 | 3,24 |
| 03.11.2020 | 3,26 | 3,336 | 3,246 | 3,336 |
| 04.11.2020 | 3,266 | 3,422 | 3,228 | 3,412 |
| 05.11.2020 | 3,448 | 3,502 | 3,4 | 3,494 |
| 06.11.2020 | 3,504 | 3,528 | 3,366 | 3,37 |
| 09.11.2020 | 3,438 | 3,63 | 3,422 | 3,608 |
| 10.11.2020 | 3,62 | 3,648 | 3,502 | 3,55 |
| 11.11.2020 | 3,582 | 3,604 | 3,536 | 3,558 |
| 12.11.2020 | 3,558 | 3,614 | 3,534 | 3,596 |
| 13.11.2020 | 3,61 | 3,69 | 3,6 | 3,606 |
| 16.11.2020 | 3,654 | 3,718 | 3,614 | 3,668 |
| 17.11.2020 | 3,708 | 3,848 | 3,682 | 3,82 |
| 18.11.2020 | 3,82 | 3,918 | 3,784 | 3,896 |
| 19.11.2020 | 3,856 | 3,914 | 3,844 | 3,856 |
| 20.11.2020 | 3,86 | 4,052 | 3,826 | 4,002 |
| 23.11.2020 | 4,06 | 4,132 | 3,97 | 3,992 |
| 24.11.2020 | 4,048 | 4,134 | 4,026 | 4,132 |
| 25.11.2020 | 4,142 | 4,222 | 4,124 | 4,182 |
| 26.11.2020 | 4,2 | 4,22 | 4,084 | 4,102 |
| 27.11.2020 | 4,09 | 4,138 | 4,04 | 4,124 |
| 30.11.2020 | 4,116 | 4,116 | 4,02 | 4,02 |
| 01.12.2020 | 4,048 | 4,106 | 4,03 | 4,094 |
| 02.12.2020 | 4,098 | 4,098 | 3,924 | 3,968 |
| 03.12.2020 | 3,972 | 3,988 | 3,95 | 3,954 |
| 04.12.2020 | 3,946 | 3,988 | 3,918 | 3,924 |
| 07.12.2020 | 3,936 | 3,94 | 3,88 | 3,914 |
| 08.12.2020 | 3,892 | 3,922 | 3,86 | 3,896 |
| 09.12.2020 | 3,962 | 3,996 | 3,904 | 3,916 |
| 10.12.2020 | 3,934 | 3,97 | 3,856 | 3,906 |
| 11.12.2020 | 3,898 | 3,908 | 3,802 | 3,808 |
| 14.12.2020 | 3,858 | 3,89 | 3,804 | 3,81 |
| 15.12.2020 | 3,804 | 3,824 | 3,77 | 3,818 |
| 16.12.2020 | 3,82 | 3,92 | 3,82 | 3,884 |
| 17.12.2020 | 3,91 | 3,962 | 3,9 | 3,938 |
| 18.12.2020 | 3,912 | 3,996 | 3,88 | 3,968 |
| 21.12.2020 | 3,892 | 3,898 | 3,768 | 3,84 |
| 22.12.2020 | 3,88 | 3,898 | 3,844 | 3,876 |
| 23.12.2020 | 3,89 | 3,928 | 3,854 | 3,878 |
| 28.12.2020 | 3,922 | 3,948 | 3,902 | 3,93 |
| 29.12.2020 | 3,956 | 3,956 | 3,896 | 3,904 |
| 30.12.2020 | 3,912 | 3,924 | 3,88 | 3,91 |