|
 UNIPOL - [Ticker: UNI.MI] |     | | Last Trade | 3.88 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.01 (+0.15%) | Open | 3.90 | | High | 3.91 | Low | 3.87 | | Volume | 3,906,449 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.86 x 471,500 - 3.91 x 1,412,800 | | Former Close | 3.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | UNI.MI quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 517,000 | 4.10 | 4.17 | 3.92 | 4.04 | 00:00:00 | | 2000-01-04 | 428,000 | 3.97 | 3.97 | 3.81 | 3.95 | 00:00:00 | | 2000-01-05 | 226,000 | 3.72 | 3.89 | 3.68 | 3.85 | 00:00:00 | | 2000-01-06 | 106,000 | 3.83 | 3.87 | 3.77 | 3.86 | 00:00:00 | | 2000-01-07 | 194,000 | 3.85 | 4.00 | 3.80 | 4.00 | 00:00:00 | | 2000-01-10 | 782,000 | 4.00 | 4.05 | 3.88 | 4.05 | 00:00:00 | | 2000-01-11 | 400,000 | 4.03 | 4.05 | 3.86 | 4.05 | 00:00:00 | | 2000-01-12 | 407,000 | 4.05 | 4.08 | 3.92 | 4.04 | 00:00:00 | | 2000-01-13 | 266,000 | 3.97 | 4.04 | 3.66 | 3.97 | 00:00:00 | | 2000-01-14 | 216,000 | 3.97 | 3.99 | 3.90 | 3.98 | 00:00:00 | | 2000-01-17 | 202,000 | 3.99 | 3.99 | 3.85 | 3.94 | 00:00:00 | | 2000-01-18 | 182,000 | 3.92 | 3.92 | 3.82 | 3.90 | 00:00:00 | | 2000-01-19 | 429,000 | 3.89 | 3.89 | 3.79 | 3.84 | 00:00:00 | | 2000-01-20 | 223,000 | 3.76 | 3.88 | 3.76 | 3.84 | 00:00:00 | | 2000-01-21 | 277,000 | 3.73 | 3.80 | 3.72 | 3.79 | 00:00:00 | | 2000-01-24 | 261,000 | 3.81 | 3.81 | 3.70 | 3.80 | 00:00:00 | | 2000-01-25 | 133,000 | 3.73 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2000-01-26 | 164,000 | 3.79 | 3.87 | 3.70 | 3.75 | 00:00:00 | | 2000-01-27 | 215,000 | 3.75 | 3.75 | 3.67 | 3.72 | 00:00:00 | | 2000-01-28 | 282,000 | 3.72 | 3.73 | 3.62 | 3.70 | 00:00:00 | | 2000-01-31 | 192,000 | 3.68 | 3.74 | 3.60 | 3.71 | 00:00:00 | | 2000-02-01 | 100,000 | 3.73 | 3.77 | 3.70 | 3.73 | 00:00:00 | | 2000-02-02 | 154,000 | 3.75 | 3.81 | 3.70 | 3.77 | 00:00:00 | | 2000-02-03 | 97,000 | 3.79 | 3.79 | 3.73 | 3.79 | 00:00:00 | | 2000-02-04 | 168,000 | 3.80 | 3.84 | 3.71 | 3.84 | 00:00:00 | | 2000-02-07 | 328,000 | 3.93 | 3.93 | 3.83 | 3.93 | 00:00:00 | | 2000-02-08 | 387,000 | 3.93 | 3.93 | 3.86 | 3.93 | 00:00:00 | | 2000-02-09 | 352,000 | 4.00 | 4.00 | 3.80 | 3.92 | 00:00:00 | | 2000-02-10 | 203,000 | 3.86 | 3.94 | 3.85 | 3.92 | 00:00:00 | | 2000-02-11 | 559,000 | 3.93 | 3.93 | 3.72 | 3.90 | 00:00:00 | | 2000-02-14 | 327,000 | 3.87 | 3.93 | 3.75 | 3.84 | 00:00:00 | | 2000-02-15 | 225,000 | 3.84 | 3.87 | 3.73 | 3.85 | 00:00:00 | | 2000-02-16 | 208,000 | 3.85 | 3.87 | 3.80 | 3.85 | 00:00:00 | | 2000-02-17 | 223,000 | 3.83 | 3.86 | 3.75 | 3.86 | 00:00:00 | | 2000-02-18 | 378,000 | 3.83 | 3.85 | 3.77 | 3.83 | 00:00:00 | | 2000-02-21 | 182,000 | 3.85 | 3.85 | 3.70 | 3.84 | 00:00:00 | | 2000-02-22 | 360,000 | 3.83 | 3.84 | 3.75 | 3.83 | 00:00:00 | | 2000-02-23 | 145,000 | 3.83 | 3.88 | 3.78 | 3.86 | 00:00:00 | | 2000-02-24 | 219,000 | 3.89 | 3.89 | 3.79 | 3.85 | 00:00:00 | | 2000-02-25 | 372,000 | 3.83 | 3.88 | 3.75 | 3.88 | 00:00:00 | | 2000-02-28 | 220,000 | 3.84 | 3.87 | 3.77 | 3.83 | 00:00:00 | | 2000-02-29 | 1,977,000 | 3.83 | 3.89 | 3.77 | 3.85 | 00:00:00 | | 2000-03-01 | 149,000 | 3.84 | 3.88 | 3.80 | 3.88 | 00:00:00 | | 2000-03-02 | 2,844,000 | 3.89 | 3.95 | 3.83 | 3.93 | 00:00:00 | | 2000-03-03 | 312,000 | 3.99 | 4.04 | 3.94 | 4.04 | 00:00:00 | | 2000-03-06 | 537,000 | 4.09 | 4.17 | 3.85 | 4.07 | 00:00:00 | | 2000-03-07 | 411,000 | 4.04 | 4.05 | 3.94 | 4.03 | 00:00:00 | | 2000-03-08 | 365,000 | 4.00 | 4.05 | 3.77 | 4.04 | 00:00:00 | | 2000-03-09 | 110,000 | 4.00 | 4.03 | 3.93 | 4.00 | 00:00:00 | | 2000-03-10 | 194,000 | 3.91 | 4.05 | 3.91 | 4.00 | 00:00:00 | | 2000-03-13 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2000-03-14 | 374,000 | 3.95 | 3.97 | 3.90 | 3.94 | 00:00:00 | | 2000-03-15 | 199,000 | 3.93 | 3.98 | 3.82 | 3.90 | 00:00:00 | | 2000-03-16 | 89,000 | 3.94 | 3.94 | 3.83 | 3.90 | 00:00:00 | | 2000-03-17 | 167,000 | 3.99 | 3.99 | 3.90 | 3.98 | 00:00:00 | | 2000-03-20 | 148,000 | 3.95 | 3.99 | 3.70 | 3.93 | 00:00:00 | | 2000-03-21 | 197,000 | 3.93 | 3.98 | 3.83 | 3.90 | 00:00:00 | | 2000-03-22 | 154,000 | 3.95 | 3.95 | 3.87 | 3.95 | 00:00:00 | | 2000-03-23 | 126,000 | 3.95 | 3.96 | 3.86 | 3.92 | 00:00:00 | | 2000-03-24 | 230,000 | 3.95 | 4.00 | 3.86 | 4.00 | 00:00:00 | | 2000-03-27 | 156,000 | 3.95 | 4.01 | 3.95 | 4.01 | 00:00:00 | | 2000-03-28 | 143,000 | 3.99 | 3.99 | 3.90 | 3.99 | 00:00:00 | | 2000-03-29 | 65,000 | 3.99 | 3.99 | 3.94 | 3.97 | 00:00:00 | | 2000-03-30 | 125,000 | 3.99 | 3.99 | 3.90 | 3.93 | 00:00:00 | | 2000-03-31 | 166,000 | 3.90 | 3.91 | 3.87 | 3.90 | 00:00:00 | | 2000-04-03 | 659,000 | 3.90 | 3.90 | 3.86 | 3.90 | 00:00:00 | | 2000-04-04 | 180,000 | 3.90 | 4.16 | 3.87 | 4.10 | 00:00:00 | | 2000-04-05 | 127,000 | 4.00 | 4.05 | 3.90 | 3.94 | 00:00:00 | | 2000-04-06 | 313,000 | 3.93 | 4.05 | 3.90 | 4.05 | 00:00:00 | | 2000-04-07 | 297,000 | 4.09 | 4.10 | 3.96 | 4.00 | 00:00:00 | | 2000-04-10 | 100,000 | 3.98 | 4.03 | 3.90 | 3.98 | 00:00:00 | | 2000-04-11 | 395,000 | 3.95 | 3.95 | 3.76 | 3.87 | 00:00:00 | | 2000-04-12 | 126,000 | 3.89 | 3.97 | 3.87 | 3.97 | 00:00:00 | | 2000-04-13 | 94,000 | 3.94 | 3.98 | 3.93 | 3.96 | 00:00:00 | | 2000-04-14 | 45,000 | 3.95 | 3.99 | 3.91 | 3.95 | 00:00:00 | | 2000-04-17 | 90,000 | 3.84 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2000-04-18 | 107,000 | 3.93 | 4.00 | 3.85 | 4.00 | 00:00:00 | | 2000-04-19 | 40,000 | 3.95 | 3.98 | 3.92 | 3.97 | 00:00:00 | | 2000-04-20 | 49,000 | 4.00 | 3.99 | 3.90 | 3.99 | 00:00:00 | | 2000-04-21 | 0 | 3.99 | 3.99 | 3.99 | 3.99 | 00:00:00 | | 2000-04-24 | 0 | 3.99 | 3.99 | 3.99 | 3.99 | 00:00:00 | | 2000-04-25 | 17,000 | 4.00 | 4.00 | 3.95 | 3.99 | 00:00:00 | | 2000-04-26 | 227,000 | 3.97 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2000-04-27 | 100,000 | 3.97 | 4.00 | 3.94 | 4.00 | 00:00:00 | | 2000-04-28 | 203,000 | 4.01 | 4.01 | 3.97 | 4.01 | 00:00:00 | | 2000-05-01 | 0 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | | 2000-05-02 | 204,000 | 4.01 | 4.05 | 4.00 | 4.04 | 00:00:00 | | 2000-05-03 | 144,000 | 4.03 | 4.05 | 3.92 | 4.03 | 00:00:00 | | 2000-05-04 | 91,000 | 4.03 | 4.05 | 3.99 | 4.04 | 00:00:00 | | 2000-05-05 | 80,000 | 4.05 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2000-05-08 | 729,000 | 4.05 | 4.08 | 4.02 | 4.08 | 00:00:00 | | 2000-05-09 | 0 | 4.08 | 4.08 | 4.08 | 4.08 | 00:00:00 | | 2000-05-10 | 75,000 | 4.02 | 4.09 | 3.96 | 4.06 | 00:00:00 | | 2000-05-11 | 751,000 | 4.02 | 4.11 | 4.01 | 4.03 | 00:00:00 | | 2000-05-12 | 142,000 | 4.14 | 4.14 | 4.02 | 4.10 | 00:00:00 | | 2000-05-15 | 150,000 | 4.09 | 4.14 | 4.04 | 4.09 | 00:00:00 | | 2000-05-16 | 412,000 | 4.06 | 4.09 | 3.99 | 4.06 | 00:00:00 | | 2000-05-17 | 398,000 | 4.02 | 4.04 | 3.96 | 4.02 | 00:00:00 | | 2000-05-18 | 264,000 | 4.00 | 4.02 | 3.89 | 3.92 | 00:00:00 | | 2000-05-19 | 110,000 | 3.92 | 3.93 | 3.84 | 3.90 | 00:00:00 | | 2000-05-22 | 61,000 | 3.86 | 3.92 | 3.83 | 3.90 | 00:00:00 | | 2000-05-23 | 202,000 | 3.90 | 3.92 | 3.85 | 3.92 | 00:00:00 | | 2000-05-24 | 270,000 | 3.92 | 3.92 | 3.81 | 3.90 | 00:00:00 | | 2000-05-25 | 134,000 | 3.92 | 3.92 | 3.89 | 3.92 | 00:00:00 | | 2000-05-26 | 126,000 | 3.92 | 3.95 | 3.89 | 3.95 | 00:00:00 | | 2000-05-29 | 186,000 | 3.98 | 3.99 | 3.94 | 3.98 | 00:00:00 | | 2000-05-30 | 144,000 | 3.98 | 3.98 | 3.94 | 3.98 | 00:00:00 | | 2000-05-31 | 111,000 | 3.99 | 3.99 | 3.95 | 3.98 | 00:00:00 | | 2000-06-01 | 91,000 | 3.99 | 3.99 | 3.94 | 3.97 | 00:00:00 | | 2000-06-02 | 309,000 | 3.98 | 4.02 | 3.95 | 4.02 | 00:00:00 | | 2000-06-05 | 108,000 | 4.02 | 4.03 | 4.00 | 4.02 | 00:00:00 | | 2000-06-06 | 140,000 | 4.02 | 4.03 | 3.98 | 4.03 | 00:00:00 | | 2000-06-07 | 106,000 | 4.02 | 4.04 | 4.00 | 4.03 | 00:00:00 | | 2000-06-08 | 87,000 | 4.02 | 4.02 | 3.99 | 4.01 | 00:00:00 | | 2000-06-09 | 114,000 | 4.02 | 4.05 | 4.01 | 4.02 | 00:00:00 | | 2000-06-12 | 60,000 | 4.04 | 4.04 | 4.00 | 4.04 | 00:00:00 | | 2000-06-13 | 201,000 | 4.03 | 4.03 | 3.98 | 4.01 | 00:00:00 | | 2000-06-14 | 231,000 | 4.00 | 4.01 | 3.95 | 4.00 | 00:00:00 | | 2000-06-15 | 544,000 | 3.98 | 4.13 | 3.95 | 4.07 | 00:00:00 | | 2000-06-16 | 371,000 | 4.00 | 4.07 | 3.95 | 4.01 | 00:00:00 | | 2000-06-19 | 0 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
