|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2005-12-27 | 3,461,600 | 2.36 | 2.37 | 2.34 | 2.35 | 00:00:00 | | 2005-12-28 | 7,064,600 | 2.35 | 2.43 | 2.35 | 2.42 | 00:00:00 | | 2005-12-29 | 16,864,100 | 2.44 | 2.47 | 2.36 | 2.38 | 00:00:00 | | 2005-12-30 | 6,438,500 | 2.38 | 2.40 | 2.35 | 2.37 | 00:00:00 | | 2006-01-02 | 1,460,100 | 2.37 | 2.39 | 2.36 | 2.37 | 00:00:00 | | 2006-01-03 | 7,439,000 | 2.36 | 2.44 | 2.36 | 2.44 | 00:00:00 | | 2006-01-04 | 7,737,600 | 2.45 | 2.47 | 2.42 | 2.47 | 00:00:00 | | 2006-01-05 | 14,679,000 | 2.47 | 2.52 | 2.47 | 2.51 | 00:00:00 | | 2006-01-06 | 8,938,700 | 2.52 | 2.57 | 2.52 | 2.56 | 00:00:00 | | 2006-01-09 | 24,928,900 | 2.61 | 2.67 | 2.61 | 2.66 | 00:00:00 | | 2006-01-10 | 21,478,900 | 2.68 | 2.70 | 2.58 | 2.70 | 00:00:00 | | 2006-01-11 | 30,984,100 | 2.72 | 2.74 | 2.60 | 2.60 | 00:00:00 | | 2006-01-12 | 22,273,600 | 2.60 | 2.60 | 2.52 | 2.56 | 00:00:00 | | 2006-01-13 | 10,260,700 | 2.54 | 2.57 | 2.53 | 2.53 | 00:00:00 | | 2006-01-16 | 5,521,100 | 2.54 | 2.58 | 2.53 | 2.56 | 00:00:00 | | 2006-01-17 | 6,385,400 | 2.56 | 2.59 | 2.52 | 2.56 | 00:00:00 | | 2006-01-18 | 7,956,800 | 2.53 | 2.53 | 2.47 | 2.50 | 00:00:00 | | 2006-01-19 | 9,489,600 | 2.51 | 2.57 | 2.48 | 2.55 | 00:00:00 | | 2006-01-20 | 4,753,500 | 2.54 | 2.55 | 2.51 | 2.51 | 00:00:00 | | 2006-01-23 | 2,669,700 | 2.49 | 2.52 | 2.47 | 2.52 | 00:00:00 | | 2006-01-24 | 2,287,300 | 2.53 | 2.54 | 2.49 | 2.51 | 00:00:00 | | 2006-01-25 | 3,053,200 | 2.49 | 2.52 | 2.48 | 2.50 | 00:00:00 | | 2006-01-26 | 6,283,500 | 2.50 | 2.58 | 2.50 | 2.56 | 00:00:00 | | 2006-01-27 | 7,283,000 | 2.60 | 2.63 | 2.56 | 2.59 | 00:00:00 | | 2006-01-30 | 2,625,500 | 2.61 | 2.61 | 2.56 | 2.57 | 00:00:00 | | 2006-01-31 | 2,158,400 | 2.56 | 2.58 | 2.56 | 2.56 | 00:00:00 | | 2006-02-01 | 4,095,400 | 2.56 | 2.62 | 2.56 | 2.59 | 00:00:00 | | 2006-02-02 | 4,438,100 | 2.60 | 2.62 | 2.57 | 2.58 | 00:00:00 | | 2006-02-03 | 3,788,100 | 2.59 | 2.61 | 2.58 | 2.61 | 00:00:00 | | 2006-02-06 | 36,199,500 | 2.72 | 2.80 | 2.69 | 2.79 | 00:00:00 | | 2006-02-07 | 8,163,000 | 2.79 | 2.80 | 2.73 | 2.73 | 00:00:00 | | 2006-02-08 | 9,649,100 | 2.71 | 2.73 | 2.69 | 2.71 | 00:00:00 | | 2006-02-09 | 8,754,500 | 2.73 | 2.77 | 2.70 | 2.76 | 00:00:00 | | 2006-02-10 | 12,111,200 | 2.75 | 2.82 | 2.75 | 2.78 | 00:00:00 | | 2006-02-13 | 3,255,900 | 2.78 | 2.79 | 2.76 | 2.77 | 00:00:00 | | 2006-02-14 | 4,577,000 | 2.77 | 2.78 | 2.73 | 2.73 | 00:00:00 | | 2006-02-15 | 2,385,700 | 2.75 | 2.75 | 2.71 | 2.74 | 00:00:00 | | 2006-02-16 | 4,694,600 | 2.75 | 2.76 | 2.70 | 2.76 | 00:00:00 | | 2006-02-17 | 3,325,100 | 2.75 | 2.78 | 2.74 | 2.77 | 00:00:00 | | 2006-02-20 | 1,859,400 | 2.77 | 2.78 | 2.75 | 2.77 | 00:00:00 | | 2006-02-21 | 3,254,500 | 2.77 | 2.79 | 2.76 | 2.78 | 00:00:00 | | 2006-02-22 | 4,547,100 | 2.78 | 2.78 | 2.74 | 2.75 | 00:00:00 | | 2006-02-23 | 4,515,300 | 2.75 | 2.76 | 2.72 | 2.72 | 00:00:00 | | 2006-02-24 | 5,766,100 | 2.73 | 2.76 | 2.72 | 2.74 | 00:00:00 | | 2006-02-27 | 8,728,000 | 2.74 | 2.75 | 2.68 | 2.71 | 00:00:00 | | 2006-02-28 | 3,836,000 | 2.71 | 2.71 | 2.62 | 2.64 | 00:00:00 | | 2006-03-01 | 4,466,000 | 2.62 | 2.70 | 2.61 | 2.68 | 00:00:00 | | 2006-03-02 | 2,595,700 | 2.70 | 2.72 | 2.66 | 2.67 | 00:00:00 | | 2006-03-03 | 1,834,900 | 2.68 | 2.68 | 2.65 | 2.66 | 00:00:00 | | 2006-03-06 | 3,501,100 | 2.69 | 2.73 | 2.67 | 2.72 | 00:00:00 | | 2006-03-07 | 2,959,700 | 2.72 | 2.72 | 2.65 | 2.66 | 00:00:00 | | 2006-03-08 | 2,716,000 | 2.67 | 2.67 | 2.61 | 2.62 | 00:00:00 | | 2006-03-09 | 3,777,400 | 2.64 | 2.65 | 2.61 | 2.62 | 00:00:00 | | 2006-03-10 | 3,189,400 | 2.61 | 2.62 | 2.56 | 2.62 | 00:00:00 | | 2006-03-13 | 6,876,900 | 2.62 | 2.67 | 2.60 | 2.65 | 00:00:00 | | 2006-03-14 | 16,430,600 | 2.66 | 2.83 | 2.66 | 2.80 | 00:00:00 | | 2006-03-15 | 12,118,200 | 2.81 | 2.86 | 2.78 | 2.86 | 00:00:00 | | 2006-03-16 | 6,027,700 | 2.84 | 2.86 | 2.78 | 2.78 | 00:00:00 | | 2006-03-17 | 8,955,100 | 2.79 | 2.80 | 2.75 | 2.77 | 00:00:00 | | 2006-03-20 | 5,047,200 | 2.79 | 2.85 | 2.78 | 2.80 | 00:00:00 | | 2006-03-21 | 9,863,000 | 2.82 | 2.82 | 2.75 | 2.77 | 00:00:00 | | 2006-03-22 | 6,000,200 | 2.77 | 2.77 | 2.73 | 2.74 | 00:00:00 | | 2006-03-23 | 2,493,200 | 2.75 | 2.76 | 2.71 | 2.72 | 00:00:00 | | 2006-03-24 | 2,877,800 | 2.73 | 2.75 | 2.70 | 2.71 | 00:00:00 | | 2006-03-27 | 5,422,100 | 2.70 | 2.72 | 2.67 | 2.70 | 00:00:00 | | 2006-03-28 | 4,357,800 | 2.69 | 2.69 | 2.64 | 2.67 | 00:00:00 | | 2006-03-29 | 5,946,000 | 2.66 | 2.70 | 2.65 | 2.68 | 00:00:00 | | 2006-03-30 | 5,249,400 | 2.71 | 2.74 | 2.67 | 2.68 | 00:00:00 | | 2006-03-31 | 3,482,600 | 2.69 | 2.70 | 2.66 | 2.68 | 00:00:00 | | 2006-04-03 | 5,203,400 | 2.67 | 2.74 | 2.67 | 2.74 | 00:00:00 | | 2006-04-04 | 3,948,600 | 2.74 | 2.77 | 2.71 | 2.75 | 00:00:00 | | 2006-04-05 | 4,665,800 | 2.76 | 2.77 | 2.70 | 2.73 | 00:00:00 | | 2006-04-06 | 4,946,200 | 2.74 | 2.76 | 2.73 | 2.74 | 00:00:00 | | 2006-04-07 | 4,091,000 | 2.73 | 2.75 | 2.68 | 2.68 | 00:00:00 | | 2006-04-10 | 6,004,000 | 2.68 | 2.69 | 2.63 | 2.67 | 00:00:00 | | 2006-04-11 | 5,776,200 | 2.66 | 2.66 | 2.60 | 2.62 | 00:00:00 | | 2006-04-12 | 2,574,900 | 2.62 | 2.66 | 2.61 | 2.64 | 00:00:00 | | 2006-04-13 | 1,223,500 | 2.66 | 2.66 | 2.62 | 2.65 | 00:00:00 | | 2006-04-14 | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2006-04-17 | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2006-04-18 | 2,775,100 | 2.64 | 2.67 | 2.61 | 2.67 | 00:00:00 | | 2006-04-19 | 2,376,700 | 2.68 | 2.69 | 2.64 | 2.66 | 00:00:00 | | 2006-04-20 | 1,367,500 | 2.66 | 2.67 | 2.65 | 2.65 | 00:00:00 | | 2006-04-21 | 2,951,200 | 2.66 | 2.71 | 2.66 | 2.70 | 00:00:00 | | 2006-04-24 | 1,893,700 | 2.68 | 2.70 | 2.67 | 2.70 | 00:00:00 | | 2006-04-25 | 1,643,800 | 2.71 | 2.71 | 2.67 | 2.70 | 00:00:00 | | 2006-04-26 | 986,500 | 2.70 | 2.71 | 2.68 | 2.71 | 00:00:00 | | 2006-04-27 | 1,198,700 | 2.72 | 2.72 | 2.67 | 2.68 | 00:00:00 | | 2006-04-28 | 3,500,900 | 2.69 | 2.71 | 2.65 | 2.66 | 00:00:00 | | 2006-05-01 | 0 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2006-05-02 | 4,757,100 | 2.67 | 2.73 | 2.66 | 2.67 | 00:00:00 | | 2006-05-03 | 2,328,800 | 2.69 | 2.69 | 2.67 | 2.68 | 00:00:00 | | 2006-05-04 | 3,262,400 | 2.69 | 2.69 | 2.66 | 2.67 | 00:00:00 | | 2006-05-05 | 4,129,000 | 2.68 | 2.68 | 2.66 | 2.66 | 00:00:00 | | 2006-05-08 | 4,530,900 | 2.67 | 2.75 | 2.67 | 2.73 | 00:00:00 | | 2006-05-09 | 5,822,300 | 2.74 | 2.81 | 2.71 | 2.73 | 00:00:00 | | 2006-05-10 | 1,455,200 | 2.73 | 2.74 | 2.72 | 2.73 | 00:00:00 | | 2006-05-11 | 13,961,700 | 2.72 | 2.76 | 2.72 | 2.74 | 00:00:00 | | 2006-05-12 | 2,727,700 | 2.73 | 2.73 | 2.68 | 2.69 | 00:00:00 | | 2006-05-15 | 5,087,200 | 2.68 | 2.68 | 2.62 | 2.63 | 00:00:00 | | 2006-05-16 | 3,150,900 | 2.64 | 2.65 | 2.61 | 2.62 | 00:00:00 | | 2006-05-17 | 14,038,900 | 2.63 | 2.65 | 2.59 | 2.59 | 00:00:00 | | 2006-05-18 | 4,038,500 | 2.59 | 2.62 | 2.57 | 2.60 | 00:00:00 | | 2006-05-19 | 3,509,500 | 2.60 | 2.63 | 2.56 | 2.58 | 00:00:00 | | 2006-05-22 | 4,204,400 | 2.50 | 2.50 | 2.34 | 2.35 | 00:00:00 | | 2006-05-23 | 3,791,000 | 2.35 | 2.41 | 2.35 | 2.41 | 00:00:00 | | 2006-05-24 | 1,939,800 | 2.41 | 2.41 | 2.36 | 2.37 | 00:00:00 | | 2006-05-25 | 1,026,100 | 2.40 | 2.41 | 2.36 | 2.40 | 00:00:00 | | 2006-05-26 | 1,559,900 | 2.43 | 2.44 | 2.41 | 2.44 | 00:00:00 | | 2006-05-29 | 1,982,000 | 2.45 | 2.47 | 2.44 | 2.46 | 00:00:00 | | 2006-05-30 | 2,680,600 | 2.47 | 2.47 | 2.40 | 2.40 | 00:00:00 | | 2006-05-31 | 3,508,800 | 2.39 | 2.42 | 2.39 | 2.40 | 00:00:00 | | 2006-06-01 | 1,758,700 | 2.40 | 2.41 | 2.38 | 2.40 | 00:00:00 | | 2006-06-02 | 1,133,400 | 2.42 | 2.42 | 2.40 | 2.40 | 00:00:00 | | 2006-06-05 | 1,014,200 | 2.41 | 2.41 | 2.38 | 2.39 | 00:00:00 | | 2006-06-06 | 1,724,800 | 2.37 | 2.38 | 2.32 | 2.33 | 00:00:00 | | 2006-06-07 | 1,333,600 | 2.34 | 2.36 | 2.34 | 2.34 | 00:00:00 | | 2006-06-08 | 6,352,400 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2006-06-09 | 5,338,700 | 2.28 | 2.31 | 2.27 | 2.29 | 00:00:00 | | 2006-06-12 | 2,192,000 | 2.28 | 2.31 | 2.25 | 2.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
