|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 207,900 | 3.55 | 3.59 | 3.54 | 3.55 | 00:00:00 | | 2004-02-24 | 188,300 | 3.55 | 3.58 | 3.54 | 3.58 | 00:00:00 | | 2004-02-25 | 158,100 | 3.56 | 3.57 | 3.53 | 3.54 | 00:00:00 | | 2004-02-26 | 78,600 | 3.55 | 3.55 | 3.52 | 3.55 | 00:00:00 | | 2004-02-27 | 180,300 | 3.58 | 3.58 | 3.54 | 3.58 | 00:00:00 | | 2004-03-01 | 123,700 | 3.60 | 3.60 | 3.55 | 3.57 | 00:00:00 | | 2004-03-02 | 422,800 | 3.57 | 3.62 | 3.57 | 3.62 | 00:00:00 | | 2004-03-03 | 719,200 | 3.58 | 3.63 | 3.57 | 3.58 | 00:00:00 | | 2004-03-04 | 729,500 | 3.58 | 3.60 | 3.55 | 3.58 | 00:00:00 | | 2004-03-05 | 741,000 | 3.60 | 3.64 | 3.58 | 3.63 | 00:00:00 | | 2004-03-08 | 644,000 | 3.65 | 3.65 | 3.59 | 3.60 | 00:00:00 | | 2004-03-09 | 551,300 | 3.63 | 3.63 | 3.57 | 3.59 | 00:00:00 | | 2004-03-10 | 331,200 | 3.60 | 3.62 | 3.58 | 3.58 | 00:00:00 | | 2004-03-11 | 681,900 | 3.57 | 3.58 | 3.40 | 3.52 | 00:00:00 | | 2004-03-12 | 466,300 | 3.48 | 3.54 | 3.44 | 3.50 | 00:00:00 | | 2004-03-15 | 357,100 | 3.49 | 3.51 | 3.42 | 3.47 | 00:00:00 | | 2004-03-16 | 209,500 | 3.46 | 3.49 | 3.41 | 3.46 | 00:00:00 | | 2004-03-17 | 265,800 | 3.49 | 3.54 | 3.45 | 3.50 | 00:00:00 | | 2004-03-18 | 844,400 | 3.52 | 3.55 | 3.48 | 3.53 | 00:00:00 | | 2004-03-19 | 1,713,000 | 3.51 | 3.58 | 3.43 | 3.51 | 00:00:00 | | 2004-03-22 | 216,700 | 3.46 | 3.49 | 3.44 | 3.46 | 00:00:00 | | 2004-03-23 | 692,100 | 3.46 | 3.53 | 3.42 | 3.46 | 00:00:00 | | 2004-03-24 | 149,700 | 3.46 | 3.48 | 3.44 | 3.45 | 00:00:00 | | 2004-03-25 | 148,000 | 3.48 | 3.49 | 3.45 | 3.48 | 00:00:00 | | 2004-03-26 | 222,300 | 3.51 | 3.53 | 3.48 | 3.51 | 00:00:00 | | 2004-03-29 | 541,000 | 3.50 | 3.55 | 3.48 | 3.51 | 00:00:00 | | 2004-03-30 | 280,600 | 3.51 | 3.51 | 3.44 | 3.45 | 00:00:00 | | 2004-03-31 | 219,200 | 3.46 | 3.47 | 3.43 | 3.45 | 00:00:00 | | 2004-04-01 | 182,800 | 3.46 | 3.46 | 3.42 | 3.44 | 00:00:00 | | 2004-04-02 | 119,500 | 3.43 | 3.47 | 3.43 | 3.46 | 00:00:00 | | 2004-04-05 | 158,900 | 3.46 | 3.49 | 3.46 | 3.47 | 00:00:00 | | 2004-04-06 | 69,500 | 3.49 | 3.49 | 3.47 | 3.47 | 00:00:00 | | 2004-04-07 | 178,400 | 3.45 | 3.48 | 3.45 | 3.45 | 00:00:00 | | 2004-04-08 | 77,300 | 3.49 | 3.47 | 3.45 | 3.46 | 00:00:00 | | 2004-04-09 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2004-04-12 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2004-04-13 | 398,500 | 3.46 | 3.48 | 3.40 | 3.42 | 00:00:00 | | 2004-04-14 | 162,300 | 3.43 | 3.44 | 3.40 | 3.44 | 00:00:00 | | 2004-04-15 | 58,200 | 3.41 | 3.44 | 3.41 | 3.41 | 00:00:00 | | 2004-04-16 | 178,400 | 3.41 | 3.44 | 3.39 | 3.41 | 00:00:00 | | 2004-04-19 | 116,900 | 3.41 | 3.42 | 3.40 | 3.41 | 00:00:00 | | 2004-04-20 | 288,800 | 3.40 | 3.43 | 3.40 | 3.40 | 00:00:00 | | 2004-04-21 | 275,000 | 3.41 | 3.43 | 3.40 | 3.42 | 00:00:00 | | 2004-04-22 | 134,100 | 3.42 | 3.43 | 3.41 | 3.42 | 00:00:00 | | 2004-04-23 | 50,300 | 3.43 | 3.44 | 3.42 | 3.43 | 00:00:00 | | 2004-04-26 | 366,600 | 3.44 | 3.45 | 3.41 | 3.43 | 00:00:00 | | 2004-04-27 | 246,300 | 3.46 | 3.46 | 3.41 | 3.46 | 00:00:00 | | 2004-04-28 | 421,300 | 3.46 | 3.48 | 3.43 | 3.44 | 00:00:00 | | 2004-04-29 | 600,500 | 3.44 | 3.48 | 3.42 | 3.43 | 00:00:00 | | 2004-04-30 | 494,000 | 3.44 | 3.47 | 3.43 | 3.45 | 00:00:00 | | 2004-05-03 | 279,600 | 3.46 | 3.46 | 3.42 | 3.42 | 00:00:00 | | 2004-05-04 | 358,200 | 3.43 | 3.43 | 3.39 | 3.41 | 00:00:00 | | 2004-05-05 | 252,000 | 3.42 | 3.42 | 3.39 | 3.40 | 00:00:00 | | 2004-05-06 | 624,900 | 3.41 | 3.44 | 3.40 | 3.44 | 00:00:00 | | 2004-05-07 | 127,800 | 3.43 | 3.43 | 3.40 | 3.42 | 00:00:00 | | 2004-05-10 | 290,900 | 3.40 | 3.40 | 3.34 | 3.38 | 00:00:00 | | 2004-05-11 | 125,200 | 3.38 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2004-05-12 | 328,900 | 3.39 | 3.40 | 3.37 | 3.38 | 00:00:00 | | 2004-05-13 | 281,300 | 3.37 | 3.38 | 3.35 | 3.36 | 00:00:00 | | 2004-05-14 | 606,200 | 3.37 | 3.40 | 3.34 | 3.35 | 00:00:00 | | 2004-05-17 | 235,100 | 3.29 | 3.29 | 3.18 | 3.19 | 00:00:00 | | 2004-05-18 | 147,600 | 3.20 | 3.22 | 3.17 | 3.18 | 00:00:00 | | 2004-05-19 | 341,700 | 3.22 | 3.22 | 3.18 | 3.22 | 00:00:00 | | 2004-05-20 | 305,300 | 3.24 | 3.24 | 3.17 | 3.18 | 00:00:00 | | 2004-05-21 | 295,300 | 3.17 | 3.20 | 3.16 | 3.17 | 00:00:00 | | 2004-05-24 | 233,800 | 3.17 | 3.19 | 3.16 | 3.16 | 00:00:00 | | 2004-05-25 | 703,700 | 3.15 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2004-05-26 | 447,400 | 3.15 | 3.21 | 3.15 | 3.20 | 00:00:00 | | 2004-05-27 | 565,700 | 3.20 | 3.22 | 3.18 | 3.20 | 00:00:00 | | 2004-05-28 | 165,600 | 3.20 | 3.22 | 3.18 | 3.20 | 00:00:00 | | 2004-05-31 | 9,400 | 3.19 | 3.20 | 3.18 | 3.20 | 00:00:00 | | 2004-06-01 | 322,600 | 3.20 | 3.20 | 3.16 | 3.18 | 00:00:00 | | 2004-06-02 | 381,100 | 3.16 | 3.19 | 3.13 | 3.14 | 00:00:00 | | 2004-06-03 | 376,300 | 3.14 | 3.15 | 3.11 | 3.12 | 00:00:00 | | 2004-06-04 | 280,900 | 3.11 | 3.16 | 3.10 | 3.15 | 00:00:00 | | 2004-06-07 | 320,800 | 3.14 | 3.18 | 3.14 | 3.18 | 00:00:00 | | 2004-06-08 | 139,000 | 3.18 | 3.19 | 3.16 | 3.17 | 00:00:00 | | 2004-06-09 | 98,100 | 3.18 | 3.18 | 3.15 | 3.15 | 00:00:00 | | 2004-06-10 | 430,800 | 3.15 | 3.19 | 3.13 | 3.17 | 00:00:00 | | 2004-06-11 | 138,000 | 3.17 | 3.17 | 3.15 | 3.17 | 00:00:00 | | 2004-06-14 | 210,500 | 3.17 | 3.17 | 3.14 | 3.15 | 00:00:00 | | 2004-06-15 | 124,200 | 3.16 | 3.17 | 3.14 | 3.14 | 00:00:00 | | 2004-06-16 | 120,400 | 3.15 | 3.15 | 3.13 | 3.14 | 00:00:00 | | 2004-06-17 | 55,000 | 3.14 | 3.15 | 3.14 | 3.15 | 00:00:00 | | 2004-06-18 | 60,600 | 3.14 | 3.15 | 3.14 | 3.15 | 00:00:00 | | 2004-06-21 | 151,300 | 3.15 | 3.16 | 3.13 | 3.13 | 00:00:00 | | 2004-06-22 | 97,700 | 3.13 | 3.15 | 3.13 | 3.13 | 00:00:00 | | 2004-06-23 | 242,900 | 3.13 | 3.15 | 3.12 | 3.13 | 00:00:00 | | 2004-06-24 | 189,000 | 3.13 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2004-06-25 | 131,300 | 3.15 | 3.17 | 3.13 | 3.15 | 00:00:00 | | 2004-06-28 | 137,600 | 3.16 | 3.16 | 3.14 | 3.16 | 00:00:00 | | 2004-06-29 | 300,300 | 3.16 | 3.17 | 3.14 | 3.14 | 00:00:00 | | 2004-06-30 | 161,900 | 3.14 | 3.16 | 3.13 | 3.15 | 00:00:00 | | 2004-07-01 | 519,600 | 3.16 | 3.21 | 3.15 | 3.17 | 00:00:00 | | 2004-07-02 | 187,000 | 3.18 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2004-07-05 | 174,200 | 3.16 | 3.16 | 3.13 | 3.14 | 00:00:00 | | 2004-07-06 | 306,200 | 3.14 | 3.14 | 3.10 | 3.11 | 00:00:00 | | 2004-07-07 | 89,800 | 3.10 | 3.13 | 3.10 | 3.11 | 00:00:00 | | 2004-07-08 | 192,000 | 3.13 | 3.13 | 3.09 | 3.11 | 00:00:00 | | 2004-07-09 | 149,600 | 3.12 | 3.12 | 3.10 | 3.11 | 00:00:00 | | 2004-07-12 | 163,800 | 3.11 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2004-07-13 | 288,400 | 3.07 | 3.10 | 3.07 | 3.10 | 00:00:00 | | 2004-07-14 | 381,900 | 3.09 | 3.09 | 3.02 | 3.04 | 00:00:00 | | 2004-07-15 | 233,500 | 3.02 | 3.05 | 3.01 | 3.02 | 00:00:00 | | 2004-07-16 | 59,400 | 3.04 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2004-07-19 | 385,700 | 3.05 | 3.05 | 2.99 | 3.00 | 00:00:00 | | 2004-07-20 | 481,100 | 3.00 | 3.06 | 2.98 | 3.06 | 00:00:00 | | 2004-07-21 | 349,900 | 3.06 | 3.07 | 3.02 | 3.03 | 00:00:00 | | 2004-07-22 | 428,100 | 3.00 | 3.02 | 2.97 | 3.00 | 00:00:00 | | 2004-07-23 | 119,900 | 3.01 | 3.01 | 2.99 | 3.01 | 00:00:00 | | 2004-07-26 | 69,900 | 3.00 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2004-07-27 | 115,100 | 3.01 | 3.01 | 2.96 | 3.01 | 00:00:00 | | 2004-07-28 | 275,100 | 3.01 | 3.04 | 2.98 | 3.01 | 00:00:00 | | 2004-07-29 | 81,100 | 3.00 | 3.03 | 3.00 | 3.02 | 00:00:00 | | 2004-07-30 | 304,500 | 3.06 | 3.07 | 3.02 | 3.04 | 00:00:00 | | 2004-08-02 | 153,500 | 3.05 | 3.05 | 3.02 | 3.05 | 00:00:00 | | 2004-08-03 | 57,000 | 3.03 | 3.05 | 3.02 | 3.05 | 00:00:00 | | 2004-08-04 | 56,000 | 3.05 | 3.05 | 3.02 | 3.02 | 00:00:00 | | 2004-08-05 | 92,200 | 3.02 | 3.07 | 3.01 | 3.03 | 00:00:00 | | 2004-08-06 | 168,700 | 3.02 | 3.03 | 2.99 | 2.99 | 00:00:00 | | 2004-08-09 | 104,300 | 3.01 | 3.02 | 2.97 | 2.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
