|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 1,174,100 | 3.16 | 3.16 | 3.10 | 3.11 | 00:00:00 | | 2005-07-12 | 845,200 | 3.14 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2005-07-13 | 666,800 | 3.14 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2005-07-14 | 544,500 | 3.12 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2005-07-15 | 629,100 | 3.13 | 3.16 | 3.12 | 3.12 | 00:00:00 | | 2005-07-18 | 2,075,000 | 3.18 | 3.19 | 3.06 | 3.06 | 00:00:00 | | 2005-07-19 | 2,920,100 | 3.08 | 3.09 | 3.00 | 3.07 | 00:00:00 | | 2005-07-20 | 1,309,500 | 3.07 | 3.07 | 3.00 | 3.02 | 00:00:00 | | 2005-07-21 | 2,251,400 | 3.03 | 3.04 | 2.97 | 3.03 | 00:00:00 | | 2005-07-22 | 2,037,900 | 3.00 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2005-07-25 | 1,129,600 | 3.11 | 3.11 | 3.04 | 3.04 | 00:00:00 | | 2005-07-26 | 1,328,500 | 3.03 | 3.05 | 2.99 | 3.02 | 00:00:00 | | 2005-07-27 | 2,021,500 | 3.00 | 3.02 | 2.98 | 3.00 | 00:00:00 | | 2005-07-28 | 1,747,600 | 3.01 | 3.02 | 2.96 | 2.96 | 00:00:00 | | 2005-07-29 | 1,244,900 | 3.00 | 3.00 | 2.96 | 2.98 | 00:00:00 | | 2005-08-01 | 1,697,800 | 2.98 | 2.98 | 2.93 | 2.94 | 00:00:00 | | 2005-08-02 | 1,546,800 | 2.93 | 2.95 | 2.92 | 2.93 | 00:00:00 | | 2005-08-03 | 1,462,500 | 2.93 | 2.94 | 2.91 | 2.91 | 00:00:00 | | 2005-08-04 | 1,169,100 | 2.91 | 2.93 | 2.91 | 2.93 | 00:00:00 | | 2005-08-05 | 1,284,100 | 2.93 | 2.96 | 2.93 | 2.95 | 00:00:00 | | 2005-08-08 | 2,064,100 | 2.96 | 3.05 | 2.96 | 3.02 | 00:00:00 | | 2005-08-09 | 703,100 | 3.03 | 3.03 | 2.97 | 2.99 | 00:00:00 | | 2005-08-10 | 1,175,900 | 2.98 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2005-08-11 | 881,900 | 2.97 | 2.98 | 2.96 | 2.97 | 00:00:00 | | 2005-08-12 | 1,034,400 | 2.98 | 3.03 | 2.98 | 3.02 | 00:00:00 | | 2005-08-15 | 0 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | | 2005-08-16 | 1,053,800 | 3.02 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2005-08-17 | 895,000 | 3.00 | 3.04 | 2.98 | 3.04 | 00:00:00 | | 2005-08-18 | 749,500 | 3.04 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2005-08-19 | 521,100 | 3.04 | 3.05 | 3.02 | 3.03 | 00:00:00 | | 2005-08-22 | 214,600 | 3.02 | 3.04 | 3.02 | 3.02 | 00:00:00 | | 2005-08-23 | 233,200 | 3.03 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2005-08-24 | 1,385,900 | 3.00 | 3.10 | 3.00 | 3.09 | 00:00:00 | | 2005-08-25 | 872,600 | 3.09 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2005-08-26 | 335,300 | 3.09 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2005-08-29 | 450,700 | 3.02 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2005-08-30 | 1,423,200 | 3.05 | 3.08 | 3.03 | 3.06 | 00:00:00 | | 2005-08-31 | 780,100 | 3.07 | 3.07 | 3.05 | 3.06 | 00:00:00 | | 2005-09-01 | 1,011,300 | 3.08 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2005-09-02 | 520,300 | 3.06 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2005-09-05 | 370,900 | 3.09 | 3.09 | 3.05 | 3.07 | 00:00:00 | | 2005-09-06 | 381,100 | 3.07 | 3.08 | 3.05 | 3.07 | 00:00:00 | | 2005-09-07 | 1,407,400 | 3.08 | 3.09 | 3.01 | 3.01 | 00:00:00 | | 2005-09-08 | 673,800 | 3.04 | 3.08 | 3.02 | 3.04 | 00:00:00 | | 2005-09-09 | 797,900 | 3.06 | 3.07 | 3.05 | 3.06 | 00:00:00 | | 2005-09-12 | 1,725,700 | 3.07 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2005-09-13 | 3,766,200 | 3.12 | 3.19 | 3.12 | 3.19 | 00:00:00 | | 2005-09-14 | 5,130,700 | 3.20 | 3.31 | 3.19 | 3.29 | 00:00:00 | | 2005-09-15 | 1,620,800 | 3.29 | 3.29 | 3.20 | 3.22 | 00:00:00 | | 2005-09-16 | 1,204,200 | 3.21 | 3.26 | 3.21 | 3.24 | 00:00:00 | | 2005-09-19 | 877,900 | 3.24 | 3.25 | 3.17 | 3.18 | 00:00:00 | | 2005-09-20 | 853,500 | 3.19 | 3.23 | 3.19 | 3.22 | 00:00:00 | | 2005-09-21 | 1,244,600 | 3.20 | 3.21 | 3.13 | 3.16 | 00:00:00 | | 2005-09-22 | 1,038,500 | 3.14 | 3.20 | 3.12 | 3.16 | 00:00:00 | | 2005-09-23 | 655,000 | 3.18 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2005-09-26 | 1,598,700 | 3.20 | 3.24 | 3.17 | 3.23 | 00:00:00 | | 2005-09-27 | 1,206,800 | 3.24 | 3.24 | 3.20 | 3.22 | 00:00:00 | | 2005-09-28 | 1,756,600 | 3.23 | 3.23 | 3.15 | 3.15 | 00:00:00 | | 2005-09-29 | 3,635,700 | 3.16 | 3.18 | 3.08 | 3.11 | 00:00:00 | | 2005-09-30 | 1,456,300 | 3.12 | 3.15 | 3.10 | 3.12 | 00:00:00 | | 2005-10-03 | 984,300 | 3.13 | 3.18 | 3.11 | 3.18 | 00:00:00 | | 2005-10-04 | 1,258,400 | 3.18 | 3.18 | 3.15 | 3.18 | 00:00:00 | | 2005-10-05 | 2,040,700 | 3.18 | 3.19 | 3.16 | 3.18 | 00:00:00 | | 2005-10-06 | 1,475,400 | 3.16 | 3.16 | 3.12 | 3.12 | 00:00:00 | | 2005-10-07 | 4,056,100 | 3.06 | 3.07 | 2.98 | 3.01 | 00:00:00 | | 2005-10-10 | 4,712,100 | 2.45 | 2.48 | 2.39 | 2.43 | 00:00:00 | | 2005-10-11 | 2,983,900 | 2.42 | 2.43 | 2.32 | 2.33 | 00:00:00 | | 2005-10-12 | 4,992,200 | 2.31 | 2.32 | 2.26 | 2.27 | 00:00:00 | | 2005-10-13 | 7,096,200 | 2.28 | 2.33 | 2.26 | 2.33 | 00:00:00 | | 2005-10-14 | 7,435,600 | 2.33 | 2.37 | 2.30 | 2.31 | 00:00:00 | | 2005-10-17 | 4,574,800 | 2.33 | 2.33 | 2.24 | 2.25 | 00:00:00 | | 2005-10-18 | 3,431,000 | 2.26 | 2.27 | 2.20 | 2.20 | 00:00:00 | | 2005-10-19 | 4,941,800 | 2.22 | 2.24 | 2.16 | 2.16 | 00:00:00 | | 2005-10-20 | 5,757,800 | 2.18 | 2.22 | 2.12 | 2.14 | 00:00:00 | | 2005-10-21 | 15,833,200 | 2.14 | 2.27 | 2.12 | 2.22 | 00:00:00 | | 2005-10-24 | 6,263,000 | 2.24 | 2.33 | 2.22 | 2.29 | 00:00:00 | | 2005-10-25 | 7,100,900 | 2.28 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2005-10-26 | 5,513,500 | 2.20 | 2.22 | 2.12 | 2.14 | 00:00:00 | | 2005-10-27 | 5,118,300 | 2.15 | 2.16 | 2.08 | 2.11 | 00:00:00 | | 2005-10-28 | 5,980,000 | 2.13 | 2.16 | 2.11 | 2.13 | 00:00:00 | | 2005-10-31 | 3,575,300 | 2.16 | 2.17 | 2.12 | 2.13 | 00:00:00 | | 2005-11-01 | 2,616,500 | 2.13 | 2.16 | 2.12 | 2.14 | 00:00:00 | | 2005-11-02 | 3,933,700 | 2.15 | 2.17 | 2.14 | 2.17 | 00:00:00 | | 2005-11-03 | 10,114,200 | 2.17 | 2.28 | 2.17 | 2.25 | 00:00:00 | | 2005-11-04 | 5,268,300 | 2.25 | 2.27 | 2.22 | 2.24 | 00:00:00 | | 2005-11-07 | 4,894,900 | 2.22 | 2.24 | 2.20 | 2.22 | 00:00:00 | | 2005-11-08 | 2,101,400 | 2.24 | 2.24 | 2.21 | 2.23 | 00:00:00 | | 2005-11-09 | 1,961,500 | 2.23 | 2.25 | 2.21 | 2.22 | 00:00:00 | | 2005-11-10 | 2,470,200 | 2.22 | 2.24 | 2.19 | 2.19 | 00:00:00 | | 2005-11-11 | 5,970,100 | 2.22 | 2.29 | 2.21 | 2.28 | 00:00:00 | | 2005-11-14 | 3,389,400 | 2.29 | 2.29 | 2.24 | 2.26 | 00:00:00 | | 2005-11-15 | 5,319,400 | 2.25 | 2.34 | 2.25 | 2.33 | 00:00:00 | | 2005-11-16 | 4,203,200 | 2.34 | 2.34 | 2.30 | 2.32 | 00:00:00 | | 2005-11-17 | 7,005,100 | 2.33 | 2.39 | 2.32 | 2.38 | 00:00:00 | | 2005-11-18 | 5,395,200 | 2.40 | 2.40 | 2.33 | 2.35 | 00:00:00 | | 2005-11-21 | 3,547,500 | 2.34 | 2.37 | 2.31 | 2.34 | 00:00:00 | | 2005-11-22 | 1,841,600 | 2.35 | 2.35 | 2.31 | 2.31 | 00:00:00 | | 2005-11-23 | 5,796,800 | 2.33 | 2.43 | 2.30 | 2.41 | 00:00:00 | | 2005-11-24 | 5,443,700 | 2.41 | 2.46 | 2.38 | 2.46 | 00:00:00 | | 2005-11-25 | 6,755,500 | 2.45 | 2.48 | 2.43 | 2.46 | 00:00:00 | | 2005-11-28 | 6,551,700 | 2.48 | 2.48 | 2.41 | 2.46 | 00:00:00 | | 2005-11-29 | 5,135,800 | 2.46 | 2.47 | 2.41 | 2.42 | 00:00:00 | | 2005-11-30 | 4,556,600 | 2.44 | 2.46 | 2.39 | 2.45 | 00:00:00 | | 2005-12-01 | 3,857,100 | 2.47 | 2.49 | 2.45 | 2.49 | 00:00:00 | | 2005-12-02 | 5,417,000 | 2.47 | 2.51 | 2.47 | 2.49 | 00:00:00 | | 2005-12-05 | 3,613,500 | 2.50 | 2.51 | 2.46 | 2.47 | 00:00:00 | | 2005-12-06 | 10,913,700 | 2.44 | 2.44 | 2.37 | 2.39 | 00:00:00 | | 2005-12-07 | 16,541,100 | 2.35 | 2.44 | 2.30 | 2.35 | 00:00:00 | | 2005-12-08 | 2,080,700 | 2.35 | 2.40 | 2.33 | 2.38 | 00:00:00 | | 2005-12-09 | 2,064,600 | 2.38 | 2.39 | 2.34 | 2.35 | 00:00:00 | | 2005-12-12 | 9,709,300 | 2.35 | 2.37 | 2.30 | 2.30 | 00:00:00 | | 2005-12-13 | 8,354,200 | 2.32 | 2.32 | 2.27 | 2.28 | 00:00:00 | | 2005-12-14 | 9,585,800 | 2.29 | 2.29 | 2.19 | 2.21 | 00:00:00 | | 2005-12-15 | 6,678,200 | 2.19 | 2.23 | 2.16 | 2.20 | 00:00:00 | | 2005-12-16 | 14,017,800 | 2.19 | 2.24 | 2.18 | 2.21 | 00:00:00 | | 2005-12-19 | 5,340,400 | 2.24 | 2.26 | 2.21 | 2.26 | 00:00:00 | | 2005-12-20 | 5,126,600 | 2.26 | 2.27 | 2.24 | 2.24 | 00:00:00 | | 2005-12-21 | 8,034,800 | 2.25 | 2.28 | 2.24 | 2.28 | 00:00:00 | | 2005-12-22 | 12,963,000 | 2.29 | 2.34 | 2.29 | 2.34 | 00:00:00 | | 2005-12-23 | 3,723,800 | 2.35 | 2.37 | 2.33 | 2.34 | 00:00:00 | | 2005-12-26 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
