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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5847
KAPANIŞ 4,5864
En Düşük
DÜŞÜK 3,53
En Yüksek
YÜKSEK 5,418
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2022 | 4,787 | 4,845 | 4,78 | 4,84 |
| 04.01.2022 | 4,855 | 4,894 | 4,835 | 4,85 |
| 05.01.2022 | 4,851 | 4,951 | 4,846 | 4,946 |
| 06.01.2022 | 4,886 | 4,939 | 4,848 | 4,85 |
| 07.01.2022 | 4,84 | 4,871 | 4,767 | 4,853 |
| 10.01.2022 | 4,858 | 4,93 | 4,858 | 4,863 |
| 11.01.2022 | 4,9 | 4,948 | 4,87 | 4,895 |
| 12.01.2022 | 4,912 | 4,944 | 4,876 | 4,915 |
| 13.01.2022 | 4,916 | 5,012 | 4,907 | 5 |
| 14.01.2022 | 4,977 | 5,02 | 4,956 | 4,99 |
| 17.01.2022 | 5,02 | 5,03 | 4,955 | 4,981 |
| 18.01.2022 | 4,97 | 5,008 | 4,936 | 4,97 |
| 19.01.2022 | 4,968 | 5,018 | 4,931 | 4,969 |
| 20.01.2022 | 4,973 | 5,046 | 4,966 | 5,026 |
| 21.01.2022 | 4,926 | 4,964 | 4,896 | 4,925 |
| 24.01.2022 | 4,89 | 4,914 | 4,705 | 4,729 |
| 25.01.2022 | 4,79 | 4,818 | 4,723 | 4,78 |
| 26.01.2022 | 4,803 | 4,932 | 4,803 | 4,91 |
| 27.01.2022 | 4,842 | 5,002 | 4,837 | 4,971 |
| 28.01.2022 | 4,942 | 4,971 | 4,869 | 4,906 |
| 31.01.2022 | 4,994 | 5,022 | 4,925 | 4,956 |
| 01.02.2022 | 4,966 | 5,018 | 4,96 | 4,992 |
| 02.02.2022 | 4,979 | 5,078 | 4,979 | 5,036 |
| 03.02.2022 | 5,024 | 5,044 | 4,979 | 4,986 |
| 04.02.2022 | 5,02 | 5,022 | 4,808 | 4,845 |
| 07.02.2022 | 4,87 | 4,896 | 4,782 | 4,809 |
| 08.02.2022 | 4,817 | 4,934 | 4,817 | 4,9 |
| 09.02.2022 | 4,94 | 5,01 | 4,938 | 5,006 |
| 10.02.2022 | 5,022 | 5,098 | 5,022 | 5,064 |
| 11.02.2022 | 4,986 | 5,1 | 4,952 | 5,032 |
| 14.02.2022 | 4,95 | 5,09 | 4,817 | 5,042 |
| 15.02.2022 | 5,042 | 5,126 | 4,993 | 5,038 |
| 16.02.2022 | 5,07 | 5,086 | 4,982 | 5,036 |
| 17.02.2022 | 5,048 | 5,116 | 4,98 | 5,026 |
| 18.02.2022 | 5,04 | 5,08 | 5,006 | 5,024 |
| 21.02.2022 | 5,052 | 5,076 | 4,912 | 4,921 |
| 22.02.2022 | 4,784 | 4,898 | 4,751 | 4,848 |
| 23.02.2022 | 4,873 | 4,884 | 4,751 | 4,751 |
| 24.02.2022 | 4,521 | 4,659 | 4,444 | 4,466 |
| 25.02.2022 | 4,37 | 4,654 | 4,37 | 4,64 |
| 28.02.2022 | 4,52 | 4,572 | 4,476 | 4,533 |
| 01.03.2022 | 4,533 | 4,583 | 4,307 | 4,307 |
| 02.03.2022 | 4,277 | 4,313 | 4,174 | 4,276 |
| 03.03.2022 | 4,3 | 4,33 | 4,2 | 4,203 |
| 04.03.2022 | 4,15 | 4,154 | 3,838 | 3,857 |
| 07.03.2022 | 3,711 | 3,837 | 3,53 | 3,699 |
| 08.03.2022 | 3,65 | 3,998 | 3,64 | 3,951 |
| 09.03.2022 | 4,073 | 4,276 | 4,049 | 4,276 |
| 10.03.2022 | 4,28 | 4,292 | 4,114 | 4,133 |
| 11.03.2022 | 4,15 | 4,345 | 4,15 | 4,264 |
| 14.03.2022 | 4,33 | 4,523 | 4,33 | 4,422 |
| 15.03.2022 | 4,344 | 4,52 | 4,344 | 4,484 |
| 16.03.2022 | 4,6 | 4,743 | 4,536 | 4,697 |
| 17.03.2022 | 4,695 | 4,74 | 4,585 | 4,637 |
| 18.03.2022 | 4,636 | 4,678 | 4,582 | 4,629 |
| 21.03.2022 | 4,626 | 4,852 | 4,623 | 4,66 |
| 22.03.2022 | 4,709 | 4,727 | 4,666 | 4,7 |
| 23.03.2022 | 4,725 | 4,741 | 4,665 | 4,704 |
| 24.03.2022 | 4,737 | 4,973 | 4,701 | 4,902 |
| 25.03.2022 | 4,87 | 4,99 | 4,82 | 4,909 |
| 28.03.2022 | 4,959 | 5,042 | 4,921 | 4,926 |
| 29.03.2022 | 4,964 | 5,066 | 4,934 | 4,991 |
| 30.03.2022 | 4,99 | 5,048 | 4,961 | 4,991 |
| 31.03.2022 | 5,02 | 5,038 | 4,976 | 4,98 |
| 01.04.2022 | 4,991 | 5,058 | 4,973 | 5,024 |
| 04.04.2022 | 5,024 | 5,046 | 4,942 | 4,947 |
| 05.04.2022 | 5,03 | 5,078 | 4,99 | 5,07 |
| 06.04.2022 | 5,06 | 5,126 | 5,034 | 5,106 |
| 07.04.2022 | 5,122 | 5,174 | 5,058 | 5,062 |
| 08.04.2022 | 5,124 | 5,194 | 5,096 | 5,174 |
| 11.04.2022 | 5,152 | 5,214 | 5,128 | 5,15 |
| 12.04.2022 | 5,094 | 5,186 | 5,04 | 5,18 |
| 13.04.2022 | 5,144 | 5,2 | 5,112 | 5,194 |
| 14.04.2022 | 5,208 | 5,238 | 5,194 | 5,228 |
| 19.04.2022 | 5,22 | 5,27 | 5,198 | 5,23 |
| 20.04.2022 | 5,26 | 5,28 | 5,186 | 5,28 |
| 21.04.2022 | 5,27 | 5,308 | 5,254 | 5,296 |
| 22.04.2022 | 5,21 | 5,328 | 5,21 | 5,274 |
| 25.04.2022 | 5,2 | 5,25 | 5,162 | 5,22 |
| 26.04.2022 | 5,282 | 5,292 | 5,164 | 5,172 |
| 27.04.2022 | 5,16 | 5,214 | 5,1 | 5,198 |
| 28.04.2022 | 5,25 | 5,298 | 5,174 | 5,21 |
| 29.04.2022 | 5,24 | 5,278 | 5,194 | 5,22 |
| 02.05.2022 | 5,206 | 5,292 | 5,178 | 5,21 |
| 03.05.2022 | 5,26 | 5,336 | 5,244 | 5,328 |
| 04.05.2022 | 5,33 | 5,344 | 5,26 | 5,27 |
| 05.05.2022 | 5,324 | 5,366 | 5,228 | 5,246 |
| 06.05.2022 | 5,238 | 5,24 | 5,156 | 5,184 |
| 09.05.2022 | 5,18 | 5,208 | 5,084 | 5,108 |
| 10.05.2022 | 5,112 | 5,318 | 5,104 | 5,232 |
| 11.05.2022 | 5,246 | 5,366 | 5,228 | 5,362 |
| 12.05.2022 | 5,292 | 5,418 | 5,282 | 5,384 |
| 13.05.2022 | 5,412 | 5,412 | 4,857 | 4,94 |
| 16.05.2022 | 4,987 | 4,992 | 4,843 | 4,907 |
| 17.05.2022 | 5,02 | 5,07 | 4,945 | 5,07 |
| 18.05.2022 | 5,076 | 5,088 | 5,024 | 5,03 |
| 19.05.2022 | 5 | 5,058 | 4,931 | 5,028 |
| 20.05.2022 | 5,06 | 5,096 | 5,01 | 5,024 |
| 23.05.2022 | 4,802 | 4,873 | 4,764 | 4,873 |
| 24.05.2022 | 4,829 | 4,873 | 4,802 | 4,838 |
| 25.05.2022 | 4,898 | 5 | 4,884 | 4,998 |
| 26.05.2022 | 4,991 | 5,032 | 4,972 | 5,018 |
| 27.05.2022 | 5,02 | 5,08 | 5,018 | 5,064 |
| 30.05.2022 | 5,06 | 5,072 | 5,01 | 5,022 |
| 31.05.2022 | 5,014 | 5,076 | 4,963 | 4,98 |
| 01.06.2022 | 5,03 | 5,034 | 4,881 | 4,898 |
| 02.06.2022 | 4,907 | 4,948 | 4,88 | 4,893 |
| 03.06.2022 | 4,91 | 4,92 | 4,812 | 4,841 |
| 06.06.2022 | 4,877 | 4,953 | 4,864 | 4,953 |
| 07.06.2022 | 4,938 | 4,972 | 4,928 | 4,972 |
| 08.06.2022 | 4,985 | 4,985 | 4,847 | 4,865 |
| 09.06.2022 | 4,87 | 4,93 | 4,825 | 4,853 |
| 10.06.2022 | 4,844 | 4,844 | 4,446 | 4,455 |
| 13.06.2022 | 4,406 | 4,434 | 4,354 | 4,388 |
| 14.06.2022 | 4,486 | 4,488 | 4,311 | 4,395 |
| 15.06.2022 | 4,49 | 4,531 | 4,448 | 4,517 |
| 16.06.2022 | 4,522 | 4,527 | 4,369 | 4,371 |
| 17.06.2022 | 4,399 | 4,443 | 4,369 | 4,386 |
| 20.06.2022 | 4,424 | 4,458 | 4,378 | 4,458 |
| 21.06.2022 | 4,451 | 4,497 | 4,425 | 4,444 |
| 22.06.2022 | 4,377 | 4,431 | 4,349 | 4,408 |
| 23.06.2022 | 4,4 | 4,412 | 4,323 | 4,323 |
| 24.06.2022 | 4,32 | 4,497 | 4,313 | 4,491 |
| 27.06.2022 | 4,475 | 4,527 | 4,336 | 4,374 |
| 28.06.2022 | 4,41 | 4,461 | 4,378 | 4,389 |
| 29.06.2022 | 4,444 | 4,444 | 4,383 | 4,384 |
| 30.06.2022 | 4,31 | 4,384 | 4,309 | 4,336 |
| 01.07.2022 | 4,32 | 4,411 | 4,273 | 4,349 |
| 04.07.2022 | 4,386 | 4,395 | 4,336 | 4,368 |
| 05.07.2022 | 4,37 | 4,388 | 4,1 | 4,102 |
| 06.07.2022 | 4,14 | 4,192 | 4,066 | 4,125 |
| 07.07.2022 | 4,162 | 4,265 | 4,155 | 4,261 |
| 08.07.2022 | 4,269 | 4,301 | 4,207 | 4,288 |
| 11.07.2022 | 4,222 | 4,271 | 4,175 | 4,175 |
| 12.07.2022 | 4,142 | 4,173 | 4,065 | 4,151 |
| 13.07.2022 | 4,151 | 4,2 | 4,071 | 4,12 |
| 14.07.2022 | 4,06 | 4,085 | 3,901 | 3,939 |
| 15.07.2022 | 3,907 | 4,02 | 3,906 | 3,997 |
| 18.07.2022 | 4 | 4,048 | 3,997 | 4,022 |
| 19.07.2022 | 3,99 | 4,096 | 3,99 | 4,075 |
| 20.07.2022 | 4,095 | 4,113 | 3,962 | 4,002 |
| 21.07.2022 | 3,855 | 3,935 | 3,805 | 3,856 |
| 22.07.2022 | 3,856 | 3,886 | 3,825 | 3,849 |
| 25.07.2022 | 3,85 | 3,907 | 3,85 | 3,895 |
| 26.07.2022 | 3,87 | 3,903 | 3,82 | 3,832 |
| 27.07.2022 | 3,843 | 3,897 | 3,837 | 3,877 |
| 28.07.2022 | 3,91 | 4,003 | 3,903 | 3,97 |
| 29.07.2022 | 4,001 | 4,118 | 3,986 | 4,085 |
| 01.08.2022 | 4,08 | 4,188 | 4,08 | 4,093 |
| 02.08.2022 | 4,08 | 4,082 | 4,002 | 4,051 |
| 03.08.2022 | 4,04 | 4,13 | 4,024 | 4,116 |
| 04.08.2022 | 4,136 | 4,226 | 4,12 | 4,215 |
| 05.08.2022 | 4,14 | 4,323 | 4,14 | 4,305 |
| 08.08.2022 | 4,303 | 4,374 | 4,27 | 4,326 |
| 09.08.2022 | 4,3 | 4,37 | 4,27 | 4,304 |
| 10.08.2022 | 4,31 | 4,405 | 4,283 | 4,382 |
| 11.08.2022 | 4,386 | 4,445 | 4,37 | 4,381 |
| 12.08.2022 | 4,398 | 4,436 | 4,396 | 4,421 |
| 16.08.2022 | 4,449 | 4,483 | 4,415 | 4,418 |
| 17.08.2022 | 4,415 | 4,458 | 4,333 | 4,344 |
| 18.08.2022 | 4,316 | 4,376 | 4,31 | 4,315 |
| 19.08.2022 | 4,299 | 4,316 | 4,206 | 4,206 |
| 22.08.2022 | 4,202 | 4,218 | 4,077 | 4,098 |
| 23.08.2022 | 4,062 | 4,233 | 4,062 | 4,19 |
| 24.08.2022 | 4,189 | 4,207 | 4,11 | 4,138 |
| 25.08.2022 | 4,159 | 4,17 | 4,09 | 4,142 |
| 26.08.2022 | 4,16 | 4,185 | 4,075 | 4,075 |
| 29.08.2022 | 4,043 | 4,098 | 4,013 | 4,085 |
| 30.08.2022 | 4,118 | 4,198 | 4,118 | 4,145 |
| 31.08.2022 | 4,175 | 4,206 | 4,131 | 4,184 |
| 01.09.2022 | 4,14 | 4,211 | 4,126 | 4,191 |
| 02.09.2022 | 4,218 | 4,281 | 4,189 | 4,276 |
| 05.09.2022 | 4,155 | 4,174 | 4,121 | 4,146 |
| 06.09.2022 | 4,122 | 4,177 | 4,09 | 4,151 |
| 07.09.2022 | 4,142 | 4,15 | 4,084 | 4,134 |
| 08.09.2022 | 4,164 | 4,184 | 4,059 | 4,133 |
| 09.09.2022 | 4,142 | 4,273 | 4,142 | 4,266 |
| 12.09.2022 | 4,288 | 4,377 | 4,288 | 4,375 |
| 13.09.2022 | 4,37 | 4,478 | 4,33 | 4,347 |
| 14.09.2022 | 4,32 | 4,39 | 4,296 | 4,352 |
| 15.09.2022 | 4,344 | 4,397 | 4,296 | 4,364 |
| 16.09.2022 | 4,328 | 4,39 | 4,3 | 4,38 |
| 19.09.2022 | 4,353 | 4,406 | 4,304 | 4,372 |
| 20.09.2022 | 4,4 | 4,418 | 4,222 | 4,248 |
| 21.09.2022 | 4,217 | 4,272 | 4,204 | 4,252 |
| 22.09.2022 | 4,174 | 4,321 | 4,171 | 4,23 |
| 23.09.2022 | 4,244 | 4,263 | 4,097 | 4,106 |
| 26.09.2022 | 4,07 | 4,214 | 4,067 | 4,151 |
| 27.09.2022 | 4,19 | 4,193 | 4,064 | 4,065 |
| 28.09.2022 | 4,038 | 4,052 | 3,938 | 3,999 |
| 29.09.2022 | 4 | 4,052 | 3,907 | 3,955 |
| 30.09.2022 | 3,96 | 4,024 | 3,948 | 3,994 |
| 03.10.2022 | 3,93 | 4,049 | 3,929 | 4,027 |
| 04.10.2022 | 4,091 | 4,213 | 4,078 | 4,167 |
| 05.10.2022 | 4,184 | 4,184 | 4,09 | 4,105 |
| 06.10.2022 | 4,115 | 4,134 | 3,973 | 3,996 |
| 07.10.2022 | 3,969 | 4,025 | 3,956 | 3,956 |
| 10.10.2022 | 3,921 | 4,025 | 3,918 | 3,979 |
| 11.10.2022 | 3,938 | 4,046 | 3,886 | 3,989 |
| 12.10.2022 | 4,002 | 4,01 | 3,875 | 3,917 |
| 13.10.2022 | 3,91 | 3,997 | 3,887 | 3,979 |
| 14.10.2022 | 4,057 | 4,082 | 3,972 | 4,041 |
| 17.10.2022 | 4,032 | 4,092 | 4,019 | 4,046 |
| 18.10.2022 | 4,091 | 4,12 | 4,046 | 4,054 |
| 19.10.2022 | 4,084 | 4,122 | 4,048 | 4,08 |
| 20.10.2022 | 4,066 | 4,183 | 4,063 | 4,143 |
| 21.10.2022 | 4,127 | 4,147 | 4,062 | 4,123 |
| 24.10.2022 | 4,159 | 4,21 | 4,115 | 4,2 |
| 25.10.2022 | 4,22 | 4,254 | 4,177 | 4,249 |
| 26.10.2022 | 4,248 | 4,264 | 4,215 | 4,235 |
| 27.10.2022 | 4,216 | 4,298 | 4,209 | 4,291 |
| 28.10.2022 | 4,27 | 4,361 | 4,245 | 4,356 |
| 31.10.2022 | 4,361 | 4,388 | 4,321 | 4,356 |
| 01.11.2022 | 4,4 | 4,471 | 4,378 | 4,402 |
| 02.11.2022 | 4,43 | 4,508 | 4,416 | 4,506 |
| 03.11.2022 | 4,483 | 4,505 | 4,461 | 4,496 |
| 04.11.2022 | 4,505 | 4,587 | 4,451 | 4,551 |
| 07.11.2022 | 4,523 | 4,617 | 4,523 | 4,599 |
| 08.11.2022 | 4,598 | 4,654 | 4,579 | 4,631 |
| 09.11.2022 | 4,624 | 4,698 | 4,624 | 4,695 |
| 10.11.2022 | 4,653 | 4,822 | 4,653 | 4,802 |
| 11.11.2022 | 4,839 | 4,868 | 4,701 | 4,741 |
| 14.11.2022 | 4,754 | 4,798 | 4,701 | 4,708 |
| 15.11.2022 | 4,723 | 4,774 | 4,716 | 4,762 |
| 16.11.2022 | 4,768 | 4,795 | 4,72 | 4,774 |
| 17.11.2022 | 4,8 | 4,837 | 4,715 | 4,784 |
| 18.11.2022 | 4,832 | 4,864 | 4,801 | 4,807 |
| 21.11.2022 | 4,78 | 4,824 | 4,755 | 4,792 |
| 22.11.2022 | 4,792 | 4,821 | 4,772 | 4,8 |
| 23.11.2022 | 4,8 | 4,82 | 4,766 | 4,781 |
| 24.11.2022 | 4,779 | 4,796 | 4,716 | 4,731 |
| 25.11.2022 | 4,73 | 4,783 | 4,705 | 4,778 |
| 28.11.2022 | 4,757 | 4,774 | 4,74 | 4,767 |
| 29.11.2022 | 4,797 | 4,87 | 4,74 | 4,828 |
| 30.11.2022 | 4,867 | 4,894 | 4,83 | 4,894 |
| 01.12.2022 | 4,91 | 4,915 | 4,803 | 4,844 |
| 02.12.2022 | 4,73 | 4,808 | 4,706 | 4,789 |
| 05.12.2022 | 4,773 | 4,803 | 4,735 | 4,736 |
| 06.12.2022 | 4,712 | 4,773 | 4,71 | 4,71 |
| 07.12.2022 | 4,705 | 4,771 | 4,701 | 4,754 |
| 08.12.2022 | 4,762 | 4,762 | 4,694 | 4,726 |
| 09.12.2022 | 4,726 | 4,748 | 4,675 | 4,742 |
| 12.12.2022 | 4,743 | 4,743 | 4,661 | 4,688 |
| 13.12.2022 | 4,69 | 4,764 | 4,687 | 4,734 |
| 14.12.2022 | 4,72 | 4,72 | 4,654 | 4,674 |
| 15.12.2022 | 4,636 | 4,66 | 4,544 | 4,544 |
| 16.12.2022 | 4,548 | 4,562 | 4,452 | 4,476 |
| 19.12.2022 | 4,476 | 4,582 | 4,476 | 4,569 |
| 20.12.2022 | 4,548 | 4,605 | 4,518 | 4,594 |
| 21.12.2022 | 4,598 | 4,684 | 4,578 | 4,68 |
| 22.12.2022 | 4,674 | 4,694 | 4,645 | 4,657 |
| 23.12.2022 | 4,669 | 4,67 | 4,626 | 4,646 |
| 27.12.2022 | 4,659 | 4,66 | 4,621 | 4,623 |
| 28.12.2022 | 4,631 | 4,644 | 4,585 | 4,603 |
| 29.12.2022 | 4,58 | 4,637 | 4,569 | 4,63 |
| 30.12.2022 | 4,627 | 4,639 | 4,557 | 4,558 |