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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,6474
KAPANIŞ 4,6453
En Düşük
DÜŞÜK 3,62
En Yüksek
YÜKSEK 5,296
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 3,934 | 3,97 | 3,872 | 3,89 |
| 05.01.2021 | 3,886 | 3,924 | 3,854 | 3,88 |
| 06.01.2021 | 3,918 | 3,992 | 3,858 | 3,986 |
| 07.01.2021 | 4,012 | 4,044 | 3,988 | 4,026 |
| 08.01.2021 | 4,04 | 4,106 | 4,004 | 4,024 |
| 11.01.2021 | 4,042 | 4,1 | 4,024 | 4,1 |
| 12.01.2021 | 4,12 | 4,148 | 4,048 | 4,062 |
| 13.01.2021 | 4,068 | 4,124 | 4,01 | 4,058 |
| 14.01.2021 | 4,08 | 4,096 | 4 | 4 |
| 15.01.2021 | 4,012 | 4,012 | 3,876 | 3,906 |
| 18.01.2021 | 3,904 | 3,91 | 3,854 | 3,898 |
| 19.01.2021 | 3,914 | 3,938 | 3,864 | 3,866 |
| 20.01.2021 | 3,882 | 3,96 | 3,882 | 3,934 |
| 21.01.2021 | 3,952 | 3,964 | 3,84 | 3,84 |
| 22.01.2021 | 3,84 | 3,84 | 3,738 | 3,77 |
| 25.01.2021 | 3,806 | 3,854 | 3,766 | 3,774 |
| 26.01.2021 | 3,788 | 3,876 | 3,77 | 3,864 |
| 27.01.2021 | 3,85 | 3,868 | 3,714 | 3,718 |
| 28.01.2021 | 3,702 | 3,732 | 3,668 | 3,72 |
| 29.01.2021 | 3,678 | 3,7 | 3,62 | 3,624 |
| 01.02.2021 | 3,658 | 3,73 | 3,646 | 3,722 |
| 02.02.2021 | 3,75 | 3,79 | 3,73 | 3,756 |
| 03.02.2021 | 3,89 | 4,07 | 3,878 | 3,948 |
| 04.02.2021 | 3,96 | 4,06 | 3,934 | 4,034 |
| 05.02.2021 | 4,058 | 4,166 | 4,02 | 4,148 |
| 08.02.2021 | 4,198 | 4,416 | 4,188 | 4,408 |
| 09.02.2021 | 4,41 | 4,41 | 4,314 | 4,37 |
| 10.02.2021 | 4,39 | 4,488 | 4,368 | 4,48 |
| 11.02.2021 | 4,49 | 4,5 | 4,392 | 4,432 |
| 12.02.2021 | 4,442 | 4,514 | 4,368 | 4,418 |
| 15.02.2021 | 4,5 | 4,5 | 4,414 | 4,444 |
| 16.02.2021 | 4,444 | 4,45 | 4,384 | 4,4 |
| 17.02.2021 | 4,386 | 4,408 | 4,266 | 4,278 |
| 18.02.2021 | 4,298 | 4,298 | 4,182 | 4,19 |
| 19.02.2021 | 4,198 | 4,284 | 4,186 | 4,238 |
| 22.02.2021 | 4,218 | 4,284 | 4,196 | 4,27 |
| 23.02.2021 | 4,286 | 4,372 | 4,26 | 4,338 |
| 24.02.2021 | 4,326 | 4,43 | 4,326 | 4,41 |
| 25.02.2021 | 4,446 | 4,464 | 4,384 | 4,388 |
| 26.02.2021 | 4,312 | 4,362 | 4,29 | 4,304 |
| 01.03.2021 | 4,372 | 4,514 | 4,366 | 4,494 |
| 02.03.2021 | 4,46 | 4,502 | 4,448 | 4,46 |
| 03.03.2021 | 4,482 | 4,552 | 4,45 | 4,52 |
| 04.03.2021 | 4,51 | 4,576 | 4,466 | 4,576 |
| 05.03.2021 | 4,53 | 4,538 | 4,394 | 4,43 |
| 08.03.2021 | 4,47 | 4,644 | 4,446 | 4,644 |
| 09.03.2021 | 4,63 | 4,67 | 4,61 | 4,628 |
| 10.03.2021 | 4,614 | 4,662 | 4,58 | 4,636 |
| 11.03.2021 | 4,658 | 4,69 | 4,618 | 4,646 |
| 12.03.2021 | 4,628 | 4,682 | 4,616 | 4,68 |
| 15.03.2021 | 4,682 | 4,726 | 4,634 | 4,652 |
| 16.03.2021 | 4,684 | 4,752 | 4,68 | 4,718 |
| 17.03.2021 | 4,736 | 4,758 | 4,706 | 4,744 |
| 18.03.2021 | 4,78 | 4,846 | 4,766 | 4,812 |
| 19.03.2021 | 4,7 | 4,822 | 4,684 | 4,742 |
| 22.03.2021 | 4,72 | 4,788 | 4,704 | 4,718 |
| 23.03.2021 | 4,72 | 4,746 | 4,588 | 4,594 |
| 24.03.2021 | 4,574 | 4,616 | 4,536 | 4,61 |
| 25.03.2021 | 4,61 | 4,648 | 4,574 | 4,636 |
| 26.03.2021 | 4,668 | 4,682 | 4,616 | 4,636 |
| 29.03.2021 | 4,648 | 4,698 | 4,624 | 4,656 |
| 30.03.2021 | 4,694 | 4,81 | 4,69 | 4,798 |
| 31.03.2021 | 4,782 | 4,858 | 4,75 | 4,756 |
| 01.04.2021 | 4,769 | 4,785 | 4,743 | 4,76 |
| 06.04.2021 | 4,833 | 4,85 | 4,786 | 4,79 |
| 07.04.2021 | 4,819 | 4,833 | 4,766 | 4,813 |
| 08.04.2021 | 4,837 | 4,837 | 4,676 | 4,684 |
| 09.04.2021 | 4,685 | 4,72 | 4,631 | 4,641 |
| 12.04.2021 | 4,652 | 4,723 | 4,625 | 4,69 |
| 13.04.2021 | 4,709 | 4,75 | 4,686 | 4,727 |
| 14.04.2021 | 4,745 | 4,745 | 4,693 | 4,738 |
| 15.04.2021 | 4,754 | 4,796 | 4,69 | 4,714 |
| 16.04.2021 | 4,731 | 4,83 | 4,726 | 4,823 |
| 19.04.2021 | 4,826 | 4,937 | 4,823 | 4,848 |
| 20.04.2021 | 4,848 | 4,885 | 4,673 | 4,675 |
| 21.04.2021 | 4,69 | 4,73 | 4,567 | 4,616 |
| 22.04.2021 | 4,646 | 4,701 | 4,595 | 4,64 |
| 23.04.2021 | 4,65 | 4,695 | 4,624 | 4,666 |
| 26.04.2021 | 4,687 | 4,72 | 4,64 | 4,689 |
| 27.04.2021 | 4,711 | 4,711 | 4,602 | 4,65 |
| 28.04.2021 | 4,675 | 4,689 | 4,634 | 4,669 |
| 29.04.2021 | 4,716 | 4,72 | 4,597 | 4,622 |
| 30.04.2021 | 4,639 | 4,641 | 4,531 | 4,555 |
| 03.05.2021 | 4,585 | 4,674 | 4,549 | 4,661 |
| 04.05.2021 | 4,69 | 4,709 | 4,594 | 4,605 |
| 05.05.2021 | 4,655 | 4,656 | 4,606 | 4,656 |
| 06.05.2021 | 4,66 | 4,697 | 4,625 | 4,662 |
| 07.05.2021 | 4,682 | 4,828 | 4,67 | 4,816 |
| 10.05.2021 | 4,86 | 4,924 | 4,841 | 4,905 |
| 11.05.2021 | 4,855 | 4,908 | 4,83 | 4,891 |
| 12.05.2021 | 4,89 | 4,934 | 4,857 | 4,919 |
| 13.05.2021 | 4,899 | 4,919 | 4,763 | 4,899 |
| 14.05.2021 | 4,94 | 4,98 | 4,749 | 4,905 |
| 17.05.2021 | 4,938 | 5,076 | 4,916 | 5,032 |
| 18.05.2021 | 5,06 | 5,112 | 5,034 | 5,04 |
| 19.05.2021 | 5,01 | 5,048 | 4,9 | 4,968 |
| 20.05.2021 | 5 | 5,004 | 4,89 | 4,923 |
| 21.05.2021 | 4,945 | 4,96 | 4,883 | 4,96 |
| 24.05.2021 | 4,715 | 4,841 | 4,71 | 4,799 |
| 25.05.2021 | 4,8 | 4,803 | 4,661 | 4,679 |
| 26.05.2021 | 4,734 | 4,74 | 4,482 | 4,5 |
| 27.05.2021 | 4,5 | 4,587 | 4,47 | 4,556 |
| 28.05.2021 | 4,59 | 4,596 | 4,513 | 4,536 |
| 31.05.2021 | 4,538 | 4,606 | 4,532 | 4,58 |
| 01.06.2021 | 4,603 | 4,669 | 4,582 | 4,633 |
| 02.06.2021 | 4,622 | 4,638 | 4,57 | 4,602 |
| 03.06.2021 | 4,595 | 4,626 | 4,558 | 4,614 |
| 04.06.2021 | 4,606 | 4,625 | 4,574 | 4,592 |
| 07.06.2021 | 4,6 | 4,634 | 4,572 | 4,632 |
| 08.06.2021 | 4,611 | 4,632 | 4,563 | 4,596 |
| 09.06.2021 | 4,61 | 4,611 | 4,565 | 4,582 |
| 10.06.2021 | 4,59 | 4,608 | 4,525 | 4,576 |
| 11.06.2021 | 4,59 | 4,594 | 4,545 | 4,569 |
| 14.06.2021 | 4,59 | 4,59 | 4,523 | 4,538 |
| 15.06.2021 | 4,569 | 4,569 | 4,474 | 4,498 |
| 16.06.2021 | 4,498 | 4,505 | 4,435 | 4,462 |
| 17.06.2021 | 4,427 | 4,483 | 4,411 | 4,415 |
| 18.06.2021 | 4,412 | 4,418 | 4,304 | 4,312 |
| 21.06.2021 | 4,26 | 4,359 | 4,24 | 4,345 |
| 22.06.2021 | 4,38 | 4,38 | 4,278 | 4,299 |
| 23.06.2021 | 4,318 | 4,318 | 4,253 | 4,264 |
| 24.06.2021 | 4,284 | 4,379 | 4,261 | 4,36 |
| 25.06.2021 | 4,347 | 4,383 | 4,336 | 4,36 |
| 28.06.2021 | 4,371 | 4,378 | 4,268 | 4,268 |
| 29.06.2021 | 4,268 | 4,359 | 4,262 | 4,315 |
| 30.06.2021 | 4,464 | 4,6 | 4,445 | 4,592 |
| 01.07.2021 | 4,6 | 4,603 | 4,436 | 4,505 |
| 02.07.2021 | 4,504 | 4,542 | 4,425 | 4,449 |
| 05.07.2021 | 4,447 | 4,495 | 4,422 | 4,484 |
| 06.07.2021 | 4,484 | 4,485 | 4,376 | 4,38 |
| 07.07.2021 | 4,39 | 4,412 | 4,341 | 4,375 |
| 08.07.2021 | 4,341 | 4,351 | 4,248 | 4,272 |
| 09.07.2021 | 4,273 | 4,403 | 4,252 | 4,388 |
| 12.07.2021 | 4,39 | 4,407 | 4,292 | 4,404 |
| 13.07.2021 | 4,4 | 4,458 | 4,392 | 4,426 |
| 14.07.2021 | 4,426 | 4,459 | 4,377 | 4,421 |
| 15.07.2021 | 4,41 | 4,419 | 4,354 | 4,37 |
| 16.07.2021 | 4,388 | 4,438 | 4,335 | 4,358 |
| 19.07.2021 | 4,3 | 4,315 | 4,164 | 4,181 |
| 20.07.2021 | 4,237 | 4,276 | 4,166 | 4,249 |
| 21.07.2021 | 4,25 | 4,419 | 4,25 | 4,419 |
| 22.07.2021 | 4,429 | 4,514 | 4,405 | 4,422 |
| 23.07.2021 | 4,455 | 4,468 | 4,422 | 4,428 |
| 26.07.2021 | 4,417 | 4,504 | 4,378 | 4,496 |
| 27.07.2021 | 4,496 | 4,524 | 4,414 | 4,479 |
| 28.07.2021 | 4,479 | 4,577 | 4,479 | 4,544 |
| 29.07.2021 | 4,563 | 4,574 | 4,495 | 4,524 |
| 30.07.2021 | 4,5 | 4,546 | 4,487 | 4,49 |
| 02.08.2021 | 4,504 | 4,578 | 4,503 | 4,543 |
| 03.08.2021 | 4,525 | 4,54 | 4,452 | 4,477 |
| 04.08.2021 | 4,512 | 4,517 | 4,433 | 4,47 |
| 05.08.2021 | 4,467 | 4,517 | 4,431 | 4,504 |
| 06.08.2021 | 4,56 | 4,673 | 4,499 | 4,634 |
| 09.08.2021 | 4,63 | 4,825 | 4,625 | 4,804 |
| 10.08.2021 | 4,834 | 4,838 | 4,721 | 4,788 |
| 11.08.2021 | 4,78 | 4,829 | 4,753 | 4,802 |
| 12.08.2021 | 4,805 | 4,874 | 4,766 | 4,851 |
| 13.08.2021 | 4,84 | 4,876 | 4,805 | 4,833 |
| 16.08.2021 | 4,81 | 4,889 | 4,768 | 4,821 |
| 17.08.2021 | 4,819 | 4,854 | 4,779 | 4,831 |
| 18.08.2021 | 4,84 | 4,94 | 4,812 | 4,94 |
| 19.08.2021 | 4,89 | 4,914 | 4,832 | 4,88 |
| 20.08.2021 | 4,883 | 4,892 | 4,825 | 4,867 |
| 23.08.2021 | 4,903 | 4,98 | 4,9 | 4,98 |
| 24.08.2021 | 4,99 | 5,01 | 4,941 | 5,006 |
| 25.08.2021 | 5,006 | 5,016 | 4,978 | 5,012 |
| 26.08.2021 | 5 | 5,088 | 4,98 | 5,01 |
| 27.08.2021 | 5,02 | 5,09 | 5,006 | 5,044 |
| 30.08.2021 | 5,034 | 5,062 | 4,982 | 5,014 |
| 31.08.2021 | 5,018 | 5,034 | 4,964 | 5,022 |
| 01.09.2021 | 5,04 | 5,074 | 4,993 | 5,002 |
| 02.09.2021 | 4,999 | 5,03 | 4,982 | 5,028 |
| 03.09.2021 | 5 | 5,016 | 4,953 | 4,962 |
| 06.09.2021 | 4,971 | 5,026 | 4,971 | 5,016 |
| 07.09.2021 | 5,006 | 5,016 | 4,912 | 4,935 |
| 08.09.2021 | 4,92 | 4,963 | 4,862 | 4,934 |
| 09.09.2021 | 4,885 | 4,951 | 4,855 | 4,92 |
| 10.09.2021 | 4,93 | 4,949 | 4,819 | 4,83 |
| 13.09.2021 | 4,864 | 4,925 | 4,837 | 4,896 |
| 14.09.2021 | 4,86 | 4,906 | 4,837 | 4,873 |
| 15.09.2021 | 4,868 | 4,9 | 4,85 | 4,855 |
| 16.09.2021 | 4,878 | 4,947 | 4,868 | 4,947 |
| 17.09.2021 | 4,954 | 4,97 | 4,871 | 4,875 |
| 20.09.2021 | 4,833 | 4,833 | 4,732 | 4,757 |
| 21.09.2021 | 4,774 | 4,882 | 4,763 | 4,835 |
| 22.09.2021 | 4,88 | 4,905 | 4,841 | 4,88 |
| 23.09.2021 | 4,91 | 4,991 | 4,902 | 4,985 |
| 24.09.2021 | 4,96 | 5,02 | 4,954 | 4,982 |
| 27.09.2021 | 5,01 | 5,064 | 5,006 | 5,058 |
| 28.09.2021 | 5,06 | 5,086 | 4,972 | 4,972 |
| 29.09.2021 | 5,03 | 5,072 | 4,973 | 5,054 |
| 30.09.2021 | 5,08 | 5,08 | 5,012 | 5,054 |
| 01.10.2021 | 4,97 | 5,118 | 4,965 | 5,106 |
| 04.10.2021 | 5,12 | 5,146 | 5,068 | 5,098 |
| 05.10.2021 | 5,114 | 5,19 | 5,104 | 5,188 |
| 06.10.2021 | 5,17 | 5,186 | 5,084 | 5,152 |
| 07.10.2021 | 5,19 | 5,256 | 5,168 | 5,25 |
| 08.10.2021 | 5,26 | 5,296 | 5,248 | 5,284 |
| 11.10.2021 | 5,28 | 5,292 | 5,25 | 5,258 |
| 12.10.2021 | 5,23 | 5,26 | 5,178 | 5,238 |
| 13.10.2021 | 5,238 | 5,24 | 5,126 | 5,166 |
| 14.10.2021 | 5,17 | 5,198 | 5,134 | 5,156 |
| 15.10.2021 | 5,17 | 5,218 | 5,15 | 5,218 |
| 18.10.2021 | 4,96 | 5,05 | 4,952 | 4,972 |
| 19.10.2021 | 4,989 | 5,02 | 4,94 | 5,02 |
| 20.10.2021 | 5,006 | 5,05 | 4,998 | 5,046 |
| 21.10.2021 | 5,04 | 5,04 | 4,952 | 4,979 |
| 22.10.2021 | 5,004 | 5,024 | 4,965 | 4,965 |
| 25.10.2021 | 4,996 | 5,008 | 4,96 | 4,965 |
| 26.10.2021 | 4,973 | 5,034 | 4,973 | 5,014 |
| 27.10.2021 | 5,008 | 5,008 | 4,946 | 5 |
| 28.10.2021 | 4,982 | 5,006 | 4,949 | 5,006 |
| 29.10.2021 | 4,981 | 5,004 | 4,94 | 4,97 |
| 01.11.2021 | 4,966 | 5,05 | 4,955 | 5,032 |
| 02.11.2021 | 5,014 | 5,034 | 4,963 | 5,002 |
| 03.11.2021 | 4,998 | 5,056 | 4,972 | 5,05 |
| 04.11.2021 | 5,066 | 5,072 | 4,96 | 4,993 |
| 05.11.2021 | 4,983 | 5,036 | 4,961 | 5,01 |
| 08.11.2021 | 5,03 | 5,03 | 4,946 | 4,961 |
| 09.11.2021 | 4,96 | 4,977 | 4,916 | 4,93 |
| 10.11.2021 | 4,95 | 5,014 | 4,915 | 5,004 |
| 11.11.2021 | 5,014 | 5,048 | 4,986 | 5,032 |
| 12.11.2021 | 5,048 | 5,048 | 4,984 | 5 |
| 15.11.2021 | 5,022 | 5,08 | 4,984 | 5,08 |
| 16.11.2021 | 5,086 | 5,134 | 5,042 | 5,046 |
| 17.11.2021 | 5,048 | 5,07 | 5,022 | 5,032 |
| 18.11.2021 | 5,024 | 5,08 | 4,995 | 5,012 |
| 19.11.2021 | 5,038 | 5,05 | 4,892 | 4,944 |
| 22.11.2021 | 4,929 | 5,004 | 4,929 | 4,992 |
| 23.11.2021 | 4,964 | 4,993 | 4,91 | 4,912 |
| 24.11.2021 | 4,92 | 4,961 | 4,89 | 4,9 |
| 25.11.2021 | 4,921 | 4,921 | 4,82 | 4,825 |
| 26.11.2021 | 4,731 | 4,732 | 4,6 | 4,6 |
| 29.11.2021 | 4,7 | 4,7 | 4,616 | 4,619 |
| 30.11.2021 | 4,582 | 4,622 | 4,51 | 4,603 |
| 01.12.2021 | 4,641 | 4,731 | 4,617 | 4,695 |
| 02.12.2021 | 4,667 | 4,71 | 4,624 | 4,681 |
| 03.12.2021 | 4,73 | 4,74 | 4,634 | 4,65 |
| 06.12.2021 | 4,684 | 4,751 | 4,676 | 4,735 |
| 07.12.2021 | 4,781 | 4,845 | 4,737 | 4,835 |
| 08.12.2021 | 4,808 | 4,818 | 4,712 | 4,74 |
| 09.12.2021 | 4,752 | 4,756 | 4,717 | 4,728 |
| 10.12.2021 | 4,72 | 4,75 | 4,705 | 4,709 |
| 13.12.2021 | 4,782 | 4,782 | 4,683 | 4,686 |
| 14.12.2021 | 4,687 | 4,728 | 4,67 | 4,688 |
| 15.12.2021 | 4,738 | 4,774 | 4,718 | 4,748 |
| 16.12.2021 | 4,775 | 4,801 | 4,706 | 4,706 |
| 17.12.2021 | 4,692 | 4,709 | 4,65 | 4,681 |
| 20.12.2021 | 4,581 | 4,617 | 4,529 | 4,581 |
| 21.12.2021 | 4,638 | 4,705 | 4,625 | 4,688 |
| 22.12.2021 | 4,705 | 4,71 | 4,664 | 4,71 |
| 23.12.2021 | 4,72 | 4,721 | 4,684 | 4,714 |
| 27.12.2021 | 4,686 | 4,755 | 4,686 | 4,746 |
| 28.12.2021 | 4,74 | 4,816 | 4,74 | 4,816 |
| 29.12.2021 | 4,81 | 4,816 | 4,766 | 4,783 |
| 30.12.2021 | 4,78 | 4,78 | 4,743 | 4,779 |