|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-01-24 | 882,100 | 3.70 | 3.70 | 3.65 | 3.66 | 00:00:00 | 2005-01-25 | 1,038,100 | 3.67 | 3.69 | 3.66 | 3.67 | 00:00:00 | 2005-01-26 | 341,400 | 3.67 | 3.69 | 3.66 | 3.68 | 00:00:00 | 2005-01-27 | 658,300 | 3.69 | 3.69 | 3.62 | 3.64 | 00:00:00 | 2005-01-28 | 880,000 | 3.62 | 3.66 | 3.62 | 3.66 | 00:00:00 | 2005-01-31 | 720,800 | 3.68 | 3.68 | 3.65 | 3.68 | 00:00:00 | 2005-02-01 | 1,488,800 | 3.69 | 3.69 | 3.60 | 3.63 | 00:00:00 | 2005-02-02 | 893,200 | 3.63 | 3.67 | 3.63 | 3.64 | 00:00:00 | 2005-02-03 | 988,600 | 3.65 | 3.67 | 3.63 | 3.65 | 00:00:00 | 2005-02-04 | 711,700 | 3.66 | 3.68 | 3.65 | 3.68 | 00:00:00 | 2005-02-07 | 1,754,200 | 3.71 | 3.73 | 3.68 | 3.72 | 00:00:00 | 2005-02-08 | 1,997,100 | 3.73 | 3.73 | 3.70 | 3.71 | 00:00:00 | 2005-02-09 | 1,301,600 | 3.71 | 3.71 | 3.67 | 3.69 | 00:00:00 | 2005-02-10 | 725,900 | 3.71 | 3.73 | 3.68 | 3.69 | 00:00:00 | 2005-02-11 | 1,063,500 | 3.69 | 3.70 | 3.62 | 3.65 | 00:00:00 | 2005-02-14 | 490,600 | 3.67 | 3.67 | 3.62 | 3.63 | 00:00:00 | 2005-02-15 | 619,600 | 3.63 | 3.66 | 3.62 | 3.66 | 00:00:00 | 2005-02-16 | 647,700 | 3.65 | 3.66 | 3.61 | 3.62 | 00:00:00 | 2005-02-17 | 773,500 | 3.63 | 3.65 | 3.62 | 3.63 | 00:00:00 | 2005-02-18 | 490,000 | 3.62 | 3.66 | 3.62 | 3.64 | 00:00:00 | 2005-02-21 | 1,406,700 | 3.64 | 3.66 | 3.50 | 3.52 | 00:00:00 | 2005-02-22 | 1,327,000 | 3.55 | 3.57 | 3.45 | 3.49 | 00:00:00 | 2005-02-23 | 2,416,200 | 3.45 | 3.46 | 3.41 | 3.44 | 00:00:00 | 2005-02-24 | 977,800 | 3.49 | 3.49 | 3.44 | 3.48 | 00:00:00 | 2005-02-25 | 950,300 | 3.48 | 3.50 | 3.45 | 3.49 | 00:00:00 | 2005-02-28 | 483,000 | 3.51 | 3.52 | 3.49 | 3.49 | 00:00:00 | 2005-03-01 | 975,600 | 3.50 | 3.52 | 3.46 | 3.47 | 00:00:00 | 2005-03-02 | 433,700 | 3.49 | 3.52 | 3.48 | 3.52 | 00:00:00 | 2005-03-03 | 249,300 | 3.50 | 3.51 | 3.48 | 3.50 | 00:00:00 | 2005-03-04 | 438,800 | 3.50 | 3.53 | 3.46 | 3.50 | 00:00:00 | 2005-03-07 | 400,600 | 3.50 | 3.53 | 3.49 | 3.52 | 00:00:00 | 2005-03-08 | 1,078,700 | 3.52 | 3.53 | 3.48 | 3.52 | 00:00:00 | 2005-03-09 | 2,504,000 | 3.52 | 3.63 | 3.52 | 3.63 | 00:00:00 | 2005-03-10 | 2,099,000 | 3.63 | 3.63 | 3.52 | 3.53 | 00:00:00 | 2005-03-11 | 398,200 | 3.54 | 3.58 | 3.54 | 3.57 | 00:00:00 | 2005-03-14 | 261,200 | 3.58 | 3.58 | 3.56 | 3.57 | 00:00:00 | 2005-03-15 | 719,700 | 3.57 | 3.61 | 3.55 | 3.61 | 00:00:00 | 2005-03-16 | 837,700 | 3.62 | 3.62 | 3.57 | 3.59 | 00:00:00 | 2005-03-17 | 615,100 | 3.58 | 3.60 | 3.55 | 3.58 | 00:00:00 | 2005-03-18 | 616,300 | 3.59 | 3.60 | 3.58 | 3.59 | 00:00:00 | 2005-03-21 | 343,000 | 3.60 | 3.61 | 3.56 | 3.58 | 00:00:00 | 2005-03-22 | 2,171,400 | 3.56 | 3.56 | 3.42 | 3.45 | 00:00:00 | 2005-03-23 | 1,311,800 | 3.46 | 3.46 | 3.41 | 3.42 | 00:00:00 | 2005-03-24 | 3,578,300 | 3.40 | 3.45 | 3.33 | 3.38 | 00:00:00 | 2005-03-25 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | 2005-03-28 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | 2005-03-29 | 2,086,200 | 3.37 | 3.43 | 3.33 | 3.34 | 00:00:00 | 2005-03-30 | 2,197,200 | 3.35 | 3.39 | 3.33 | 3.34 | 00:00:00 | 2005-03-31 | 959,900 | 3.36 | 3.40 | 3.36 | 3.38 | 00:00:00 | 2005-04-01 | 1,477,900 | 3.39 | 3.41 | 3.37 | 3.41 | 00:00:00 | 2005-04-04 | 899,700 | 3.41 | 3.42 | 3.38 | 3.38 | 00:00:00 | 2005-04-05 | 764,800 | 3.39 | 3.41 | 3.38 | 3.40 | 00:00:00 | 2005-04-06 | 766,900 | 3.39 | 3.42 | 3.39 | 3.41 | 00:00:00 | 2005-04-07 | 649,900 | 3.41 | 3.43 | 3.41 | 3.42 | 00:00:00 | 2005-04-08 | 589,900 | 3.43 | 3.46 | 3.43 | 3.46 | 00:00:00 | 2005-04-11 | 554,900 | 3.46 | 3.48 | 3.46 | 3.46 | 00:00:00 | 2005-04-12 | 808,400 | 3.47 | 3.49 | 3.41 | 3.49 | 00:00:00 | 2005-04-13 | 794,200 | 3.46 | 3.50 | 3.45 | 3.46 | 00:00:00 | 2005-04-14 | 470,800 | 3.46 | 3.47 | 3.44 | 3.45 | 00:00:00 | 2005-04-15 | 567,200 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | 2005-04-18 | 796,700 | 3.39 | 3.39 | 3.33 | 3.39 | 00:00:00 | 2005-04-19 | 507,800 | 3.41 | 3.41 | 3.37 | 3.37 | 00:00:00 | 2005-04-20 | 478,500 | 3.39 | 3.41 | 3.37 | 3.38 | 00:00:00 | 2005-04-21 | 291,300 | 3.37 | 3.39 | 3.37 | 3.37 | 00:00:00 | 2005-04-22 | 467,200 | 3.40 | 3.41 | 3.37 | 3.39 | 00:00:00 | 2005-04-25 | 177,900 | 3.40 | 3.40 | 3.37 | 3.37 | 00:00:00 | 2005-04-26 | 416,400 | 3.37 | 3.39 | 3.36 | 3.38 | 00:00:00 | 2005-04-27 | 633,900 | 3.38 | 3.39 | 3.34 | 3.34 | 00:00:00 | 2005-04-28 | 678,600 | 3.37 | 3.37 | 3.33 | 3.36 | 00:00:00 | 2005-04-29 | 1,705,200 | 3.35 | 3.37 | 3.34 | 3.35 | 00:00:00 | 2005-05-02 | 731,000 | 3.38 | 3.41 | 3.38 | 3.41 | 00:00:00 | 2005-05-03 | 506,400 | 3.42 | 3.42 | 3.38 | 3.38 | 00:00:00 | 2005-05-04 | 623,600 | 3.39 | 3.42 | 3.39 | 3.42 | 00:00:00 | 2005-05-05 | 376,100 | 3.43 | 3.45 | 3.41 | 3.43 | 00:00:00 | 2005-05-06 | 395,300 | 3.43 | 3.43 | 3.39 | 3.42 | 00:00:00 | 2005-05-09 | 365,300 | 3.42 | 3.44 | 3.41 | 3.42 | 00:00:00 | 2005-05-10 | 952,500 | 3.42 | 3.47 | 3.43 | 3.43 | 00:00:00 | 2005-05-11 | 840,300 | 3.44 | 3.44 | 3.41 | 3.41 | 00:00:00 | 2005-05-12 | 1,014,000 | 3.43 | 3.47 | 3.43 | 3.46 | 00:00:00 | 2005-05-13 | 1,444,000 | 3.45 | 3.46 | 3.41 | 3.43 | 00:00:00 | 2005-05-16 | 2,495,800 | 3.29 | 3.32 | 3.21 | 3.23 | 00:00:00 | 2005-05-17 | 1,502,400 | 3.26 | 3.27 | 3.17 | 3.23 | 00:00:00 | 2005-05-18 | 1,035,300 | 3.23 | 3.25 | 3.20 | 3.25 | 00:00:00 | 2005-05-19 | 742,200 | 3.25 | 3.28 | 3.24 | 3.27 | 00:00:00 | 2005-05-20 | 1,068,600 | 3.28 | 3.28 | 3.26 | 3.26 | 00:00:00 | 2005-05-23 | 723,400 | 3.29 | 3.30 | 3.25 | 3.26 | 00:00:00 | 2005-05-24 | 1,468,300 | 3.26 | 3.26 | 3.21 | 3.23 | 00:00:00 | 2005-05-25 | 814,000 | 3.25 | 3.25 | 3.21 | 3.24 | 00:00:00 | 2005-05-26 | 500,400 | 3.25 | 3.27 | 3.23 | 3.24 | 00:00:00 | 2005-05-27 | 519,100 | 3.27 | 3.27 | 3.24 | 3.26 | 00:00:00 | 2005-05-30 | 596,200 | 3.27 | 3.27 | 3.24 | 3.25 | 00:00:00 | 2005-05-31 | 360,800 | 3.26 | 3.26 | 3.22 | 3.22 | 00:00:00 | 2005-06-01 | 806,800 | 3.21 | 3.24 | 3.20 | 3.23 | 00:00:00 | 2005-06-02 | 479,800 | 3.21 | 3.22 | 3.20 | 3.21 | 00:00:00 | 2005-06-03 | 0 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 | 2005-06-06 | 4,331,600 | 3.17 | 3.18 | 3.11 | 3.14 | 00:00:00 | 2005-06-07 | 1,564,700 | 3.14 | 3.20 | 3.14 | 3.18 | 00:00:00 | 2005-06-08 | 1,233,700 | 3.19 | 3.20 | 3.17 | 3.17 | 00:00:00 | 2005-06-09 | 1,815,800 | 3.18 | 3.18 | 3.16 | 3.17 | 00:00:00 | 2005-06-10 | 1,323,200 | 3.20 | 3.21 | 3.17 | 3.18 | 00:00:00 | 2005-06-13 | 874,600 | 3.16 | 3.18 | 3.13 | 3.15 | 00:00:00 | 2005-06-14 | 2,307,700 | 3.16 | 3.16 | 3.10 | 3.10 | 00:00:00 | 2005-06-15 | 2,949,900 | 3.10 | 3.24 | 3.09 | 3.19 | 00:00:00 | 2005-06-16 | 3,679,900 | 3.23 | 3.32 | 3.22 | 3.32 | 00:00:00 | 2005-06-17 | 1,715,500 | 3.32 | 3.33 | 3.27 | 3.29 | 00:00:00 | 2005-06-20 | 2,265,600 | 3.27 | 3.27 | 3.18 | 3.21 | 00:00:00 | 2005-06-21 | 1,188,800 | 3.21 | 3.23 | 3.18 | 3.18 | 00:00:00 | 2005-06-22 | 1,193,300 | 3.19 | 3.20 | 3.14 | 3.14 | 00:00:00 | 2005-06-23 | 1,368,600 | 3.18 | 3.19 | 3.14 | 3.15 | 00:00:00 | 2005-06-24 | 827,200 | 3.16 | 3.17 | 3.13 | 3.13 | 00:00:00 | 2005-06-27 | 500,200 | 3.13 | 3.15 | 3.11 | 3.13 | 00:00:00 | 2005-06-28 | 878,600 | 3.13 | 3.16 | 3.10 | 3.11 | 00:00:00 | 2005-06-29 | 758,600 | 3.13 | 3.17 | 3.11 | 3.17 | 00:00:00 | 2005-06-30 | 775,900 | 3.13 | 3.16 | 3.12 | 3.16 | 00:00:00 | 2005-07-01 | 795,200 | 3.17 | 3.17 | 3.13 | 3.13 | 00:00:00 | 2005-07-04 | 473,300 | 3.16 | 3.17 | 3.14 | 3.16 | 00:00:00 | 2005-07-05 | 660,100 | 3.17 | 3.17 | 3.14 | 3.15 | 00:00:00 | 2005-07-06 | 600,900 | 3.16 | 3.21 | 3.16 | 3.21 | 00:00:00 | 2005-07-07 | 2,281,200 | 3.21 | 3.21 | 3.05 | 3.16 | 00:00:00 | 2005-07-08 | 443,700 | 3.17 | 3.20 | 3.15 | 3.16 | 00:00:00 | 2005-07-11 | 1,174,100 | 3.16 | 3.16 | 3.10 | 3.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|