|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 104,300 | 3.01 | 3.02 | 2.97 | 2.99 | 00:00:00 | | 2004-08-10 | 82,500 | 2.97 | 2.99 | 2.97 | 2.97 | 00:00:00 | | 2004-08-11 | 123,100 | 2.99 | 3.01 | 2.96 | 2.99 | 00:00:00 | | 2004-08-12 | 79,100 | 2.99 | 3.00 | 2.96 | 2.97 | 00:00:00 | | 2004-08-13 | 133,100 | 2.97 | 2.97 | 2.95 | 2.95 | 00:00:00 | | 2004-08-16 | 42,400 | 2.97 | 2.97 | 2.95 | 2.97 | 00:00:00 | | 2004-08-17 | 127,700 | 3.01 | 3.03 | 2.97 | 3.01 | 00:00:00 | | 2004-08-18 | 712,500 | 3.05 | 3.09 | 3.01 | 3.04 | 00:00:00 | | 2004-08-19 | 500,600 | 3.07 | 3.10 | 3.03 | 3.08 | 00:00:00 | | 2004-08-20 | 208,700 | 3.08 | 3.09 | 3.07 | 3.07 | 00:00:00 | | 2004-08-23 | 621,600 | 3.11 | 3.14 | 3.08 | 3.13 | 00:00:00 | | 2004-08-24 | 137,100 | 3.12 | 3.15 | 3.11 | 3.12 | 00:00:00 | | 2004-08-25 | 502,500 | 3.10 | 3.17 | 3.09 | 3.11 | 00:00:00 | | 2004-08-26 | 342,000 | 3.14 | 3.16 | 3.11 | 3.13 | 00:00:00 | | 2004-08-27 | 181,700 | 3.13 | 3.14 | 3.12 | 3.13 | 00:00:00 | | 2004-08-30 | 510,600 | 3.12 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2004-08-31 | 190,900 | 3.12 | 3.12 | 3.10 | 3.12 | 00:00:00 | | 2004-09-01 | 358,000 | 3.13 | 3.14 | 3.11 | 3.13 | 00:00:00 | | 2004-09-02 | 271,000 | 3.13 | 3.14 | 3.11 | 3.14 | 00:00:00 | | 2004-09-03 | 398,800 | 3.13 | 3.17 | 3.12 | 3.15 | 00:00:00 | | 2004-09-06 | 481,600 | 3.16 | 3.21 | 3.16 | 3.19 | 00:00:00 | | 2004-09-07 | 231,400 | 3.21 | 3.23 | 3.19 | 3.20 | 00:00:00 | | 2004-09-08 | 125,300 | 3.22 | 3.22 | 3.19 | 3.22 | 00:00:00 | | 2004-09-09 | 136,900 | 3.22 | 3.22 | 3.17 | 3.17 | 00:00:00 | | 2004-09-10 | 181,400 | 3.21 | 3.21 | 3.17 | 3.17 | 00:00:00 | | 2004-09-13 | 345,500 | 3.19 | 3.20 | 3.15 | 3.17 | 00:00:00 | | 2004-09-14 | 220,400 | 3.19 | 3.20 | 3.17 | 3.17 | 00:00:00 | | 2004-09-15 | 582,800 | 3.18 | 3.24 | 3.17 | 3.20 | 00:00:00 | | 2004-09-16 | 733,400 | 3.18 | 3.23 | 3.18 | 3.18 | 00:00:00 | | 2004-09-17 | 2,450,900 | 3.19 | 3.19 | 3.12 | 3.15 | 00:00:00 | | 2004-09-20 | 331,400 | 3.15 | 3.16 | 3.12 | 3.15 | 00:00:00 | | 2004-09-21 | 233,800 | 3.15 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2004-09-22 | 141,300 | 3.13 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2004-09-23 | 273,300 | 3.14 | 3.15 | 3.12 | 3.12 | 00:00:00 | | 2004-09-24 | 468,300 | 3.12 | 3.12 | 3.09 | 3.11 | 00:00:00 | | 2004-09-27 | 201,200 | 3.10 | 3.12 | 3.10 | 3.12 | 00:00:00 | | 2004-09-28 | 140,900 | 3.13 | 3.14 | 3.11 | 3.13 | 00:00:00 | | 2004-09-29 | 163,500 | 3.14 | 3.15 | 3.13 | 3.13 | 00:00:00 | | 2004-09-30 | 180,200 | 3.14 | 3.16 | 3.13 | 3.14 | 00:00:00 | | 2004-10-01 | 224,100 | 3.15 | 3.18 | 3.15 | 3.15 | 00:00:00 | | 2004-10-04 | 402,700 | 3.15 | 3.19 | 3.12 | 3.12 | 00:00:00 | | 2004-10-05 | 282,100 | 3.13 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2004-10-06 | 552,900 | 3.15 | 3.18 | 3.13 | 3.18 | 00:00:00 | | 2004-10-07 | 642,100 | 3.15 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2004-10-08 | 571,000 | 3.15 | 3.16 | 3.13 | 3.16 | 00:00:00 | | 2004-10-11 | 389,200 | 3.17 | 3.17 | 3.15 | 3.16 | 00:00:00 | | 2004-10-12 | 93,400 | 3.14 | 3.15 | 3.14 | 3.15 | 00:00:00 | | 2004-10-13 | 758,900 | 3.14 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2004-10-14 | 543,600 | 3.16 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2004-10-15 | 751,100 | 3.16 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2004-10-18 | 224,100 | 3.17 | 3.19 | 3.17 | 3.18 | 00:00:00 | | 2004-10-19 | 404,300 | 3.18 | 3.21 | 3.17 | 3.18 | 00:00:00 | | 2004-10-20 | 110,100 | 3.17 | 3.18 | 3.16 | 3.17 | 00:00:00 | | 2004-10-21 | 138,200 | 3.16 | 3.18 | 3.15 | 3.16 | 00:00:00 | | 2004-10-22 | 174,100 | 3.18 | 3.20 | 3.17 | 3.18 | 00:00:00 | | 2004-10-25 | 85,900 | 3.16 | 3.18 | 3.16 | 3.16 | 00:00:00 | | 2004-10-26 | 140,800 | 3.17 | 3.18 | 3.16 | 3.17 | 00:00:00 | | 2004-10-27 | 1,494,300 | 3.19 | 3.29 | 3.18 | 3.28 | 00:00:00 | | 2004-10-28 | 707,200 | 3.29 | 3.33 | 3.29 | 3.32 | 00:00:00 | | 2004-10-29 | 715,200 | 3.30 | 3.36 | 3.30 | 3.36 | 00:00:00 | | 2004-11-01 | 63,500 | 3.37 | 3.37 | 3.33 | 3.34 | 00:00:00 | | 2004-11-02 | 469,400 | 3.35 | 3.37 | 3.33 | 3.35 | 00:00:00 | | 2004-11-03 | 794,600 | 3.38 | 3.39 | 3.30 | 3.33 | 00:00:00 | | 2004-11-04 | 240,300 | 3.34 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2004-11-05 | 853,800 | 3.36 | 3.40 | 3.35 | 3.36 | 00:00:00 | | 2004-11-08 | 249,800 | 3.38 | 3.39 | 3.35 | 3.38 | 00:00:00 | | 2004-11-09 | 457,800 | 3.38 | 3.38 | 3.34 | 3.34 | 00:00:00 | | 2004-11-10 | 203,800 | 3.35 | 3.38 | 3.35 | 3.38 | 00:00:00 | | 2004-11-11 | 97,800 | 3.38 | 3.38 | 3.36 | 3.38 | 00:00:00 | | 2004-11-12 | 622,400 | 3.39 | 3.39 | 3.35 | 3.38 | 00:00:00 | | 2004-11-15 | 483,800 | 3.40 | 3.41 | 3.37 | 3.38 | 00:00:00 | | 2004-11-16 | 237,500 | 3.38 | 3.39 | 3.34 | 3.34 | 00:00:00 | | 2004-11-17 | 919,200 | 3.36 | 3.37 | 3.34 | 3.36 | 00:00:00 | | 2004-11-18 | 235,300 | 3.36 | 3.38 | 3.35 | 3.38 | 00:00:00 | | 2004-11-19 | 1,093,700 | 3.39 | 3.39 | 3.31 | 3.32 | 00:00:00 | | 2004-11-22 | 530,700 | 3.31 | 3.32 | 3.27 | 3.29 | 00:00:00 | | 2004-11-23 | 512,400 | 3.29 | 3.34 | 3.29 | 3.32 | 00:00:00 | | 2004-11-24 | 233,600 | 3.32 | 3.32 | 3.29 | 3.31 | 00:00:00 | | 2004-11-25 | 229,900 | 3.31 | 3.33 | 3.29 | 3.30 | 00:00:00 | | 2004-11-26 | 248,500 | 3.30 | 3.31 | 3.29 | 3.30 | 00:00:00 | | 2004-11-29 | 219,400 | 3.29 | 3.32 | 3.29 | 3.30 | 00:00:00 | | 2004-11-30 | 283,300 | 3.31 | 3.33 | 3.29 | 3.33 | 00:00:00 | | 2004-12-01 | 183,300 | 3.32 | 3.33 | 3.31 | 3.33 | 00:00:00 | | 2004-12-02 | 778,100 | 3.33 | 3.35 | 3.31 | 3.31 | 00:00:00 | | 2004-12-03 | 1,506,900 | 3.32 | 3.35 | 3.31 | 3.34 | 00:00:00 | | 2004-12-06 | 1,827,100 | 3.34 | 3.36 | 3.31 | 3.31 | 00:00:00 | | 2004-12-07 | 1,235,900 | 3.31 | 3.32 | 3.29 | 3.32 | 00:00:00 | | 2004-12-08 | 177,200 | 3.32 | 3.32 | 3.31 | 3.31 | 00:00:00 | | 2004-12-09 | 1,520,600 | 3.31 | 3.36 | 3.31 | 3.34 | 00:00:00 | | 2004-12-10 | 4,155,000 | 3.34 | 3.35 | 3.33 | 3.35 | 00:00:00 | | 2004-12-13 | 823,900 | 3.36 | 3.36 | 3.32 | 3.33 | 00:00:00 | | 2004-12-14 | 4,729,700 | 3.33 | 3.34 | 3.30 | 3.32 | 00:00:00 | | 2004-12-15 | 3,156,200 | 3.33 | 3.34 | 3.31 | 3.34 | 00:00:00 | | 2004-12-16 | 3,717,900 | 3.34 | 3.39 | 3.33 | 3.35 | 00:00:00 | | 2004-12-17 | 1,513,700 | 3.36 | 3.36 | 3.32 | 3.32 | 00:00:00 | | 2004-12-20 | 1,197,400 | 3.34 | 3.35 | 3.32 | 3.33 | 00:00:00 | | 2004-12-21 | 2,121,300 | 3.33 | 3.35 | 3.32 | 3.35 | 00:00:00 | | 2004-12-22 | 2,449,600 | 3.35 | 3.36 | 3.33 | 3.34 | 00:00:00 | | 2004-12-23 | 2,793,900 | 3.35 | 3.37 | 3.34 | 3.36 | 00:00:00 | | 2004-12-24 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2004-12-27 | 11,015,100 | 3.36 | 3.38 | 3.35 | 3.35 | 00:00:00 | | 2004-12-28 | 1,629,400 | 3.36 | 3.39 | 3.36 | 3.38 | 00:00:00 | | 2004-12-29 | 1,276,000 | 3.38 | 3.39 | 3.36 | 3.38 | 00:00:00 | | 2004-12-30 | 615,700 | 3.37 | 3.38 | 3.36 | 3.37 | 00:00:00 | | 2004-12-31 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2005-01-03 | 3,618,800 | 3.37 | 3.43 | 3.36 | 3.42 | 00:00:00 | | 2005-01-04 | 3,336,500 | 3.42 | 3.43 | 3.40 | 3.42 | 00:00:00 | | 2005-01-05 | 1,144,400 | 3.41 | 3.41 | 3.39 | 3.41 | 00:00:00 | | 2005-01-06 | 668,200 | 3.41 | 3.42 | 3.40 | 3.42 | 00:00:00 | | 2005-01-07 | 5,009,400 | 3.41 | 3.55 | 3.40 | 3.52 | 00:00:00 | | 2005-01-10 | 2,991,700 | 3.54 | 3.60 | 3.52 | 3.56 | 00:00:00 | | 2005-01-11 | 3,527,500 | 3.57 | 3.61 | 3.50 | 3.51 | 00:00:00 | | 2005-01-12 | 1,312,000 | 3.52 | 3.55 | 3.51 | 3.52 | 00:00:00 | | 2005-01-13 | 5,362,900 | 3.53 | 3.65 | 3.52 | 3.63 | 00:00:00 | | 2005-01-14 | 1,710,300 | 3.62 | 3.66 | 3.60 | 3.62 | 00:00:00 | | 2005-01-17 | 1,266,200 | 3.62 | 3.65 | 3.57 | 3.59 | 00:00:00 | | 2005-01-18 | 1,452,200 | 3.57 | 3.61 | 3.57 | 3.58 | 00:00:00 | | 2005-01-19 | 2,930,200 | 3.59 | 3.60 | 3.51 | 3.53 | 00:00:00 | | 2005-01-20 | 2,933,000 | 3.53 | 3.67 | 3.53 | 3.67 | 00:00:00 | | 2005-01-21 | 2,321,700 | 3.68 | 3.73 | 3.64 | 3.70 | 00:00:00 | | 2005-01-24 | 882,100 | 3.70 | 3.70 | 3.65 | 3.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
