|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 2,192,000 | 2.28 | 2.31 | 2.25 | 2.25 | 00:00:00 | | 2006-06-13 | 5,255,600 | 2.22 | 2.23 | 2.19 | 2.20 | 00:00:00 | | 2006-06-14 | 3,240,400 | 2.21 | 2.23 | 2.19 | 2.20 | 00:00:00 | | 2006-06-19 | 1,465,000 | 2.31 | 2.35 | 2.30 | 2.33 | 00:00:00 | | 2006-06-20 | 670,000 | 2.31 | 2.33 | 2.31 | 2.33 | 00:00:00 | | 2006-06-21 | 1,025,900 | 2.33 | 2.33 | 2.30 | 2.31 | 00:00:00 | | 2006-06-22 | 3,987,800 | 2.33 | 2.38 | 2.32 | 2.36 | 00:00:00 | | 2006-06-23 | 973,100 | 2.37 | 2.37 | 2.34 | 2.35 | 00:00:00 | | 2006-06-26 | 8,286,900 | 2.40 | 2.43 | 2.39 | 2.41 | 00:00:00 | | 2006-06-27 | 5,675,700 | 2.43 | 2.46 | 2.41 | 2.42 | 00:00:00 | | 2006-06-28 | 5,474,600 | 2.40 | 2.51 | 2.40 | 2.49 | 00:00:00 | | 2006-06-29 | 4,240,800 | 2.50 | 2.53 | 2.48 | 2.53 | 00:00:00 | | 2006-06-30 | 3,704,900 | 2.55 | 2.56 | 2.50 | 2.52 | 00:00:00 | | 2006-07-03 | 3,749,500 | 2.53 | 2.54 | 2.52 | 2.53 | 00:00:00 | | 2006-07-04 | 2,712,300 | 2.54 | 2.54 | 2.51 | 2.52 | 00:00:00 | | 2006-07-05 | 2,638,500 | 2.53 | 2.53 | 2.47 | 2.49 | 00:00:00 | | 2006-07-06 | 2,264,700 | 2.48 | 2.53 | 2.48 | 2.52 | 00:00:00 | | 2006-07-07 | 3,033,000 | 2.52 | 2.53 | 2.44 | 2.45 | 00:00:00 | | 2006-07-10 | 1,243,600 | 2.43 | 2.49 | 2.43 | 2.47 | 00:00:00 | | 2006-07-11 | 1,638,000 | 2.48 | 2.48 | 2.45 | 2.45 | 00:00:00 | | 2006-07-12 | 2,467,100 | 2.44 | 2.49 | 2.44 | 2.48 | 00:00:00 | | 2006-07-13 | 5,373,100 | 2.45 | 2.52 | 2.43 | 2.49 | 00:00:00 | | 2006-07-14 | 979,400 | 2.46 | 2.47 | 2.44 | 2.44 | 00:00:00 | | 2006-07-17 | 1,445,800 | 2.43 | 2.45 | 2.40 | 2.40 | 00:00:00 | | 2006-07-18 | 1,689,900 | 2.38 | 2.43 | 2.38 | 2.40 | 00:00:00 | | 2006-07-19 | 3,023,600 | 2.40 | 2.43 | 2.39 | 2.42 | 00:00:00 | | 2006-07-20 | 2,433,500 | 2.43 | 2.45 | 2.40 | 2.43 | 00:00:00 | | 2006-07-21 | 1,521,700 | 2.43 | 2.44 | 2.42 | 2.44 | 00:00:00 | | 2006-07-24 | 1,782,300 | 2.43 | 2.47 | 2.43 | 2.46 | 00:00:00 | | 2006-07-25 | 1,481,400 | 2.46 | 2.47 | 2.44 | 2.46 | 00:00:00 | | 2006-07-26 | 1,506,400 | 2.46 | 2.50 | 2.46 | 2.48 | 00:00:00 | | 2006-07-27 | 3,977,000 | 2.50 | 2.56 | 2.49 | 2.55 | 00:00:00 | | 2006-07-28 | 2,608,600 | 2.53 | 2.54 | 2.49 | 2.52 | 00:00:00 | | 2006-07-31 | 1,874,600 | 2.51 | 2.53 | 2.49 | 2.53 | 00:00:00 | | 2006-08-01 | 1,300,200 | 2.53 | 2.53 | 2.49 | 2.51 | 00:00:00 | | 2006-08-02 | 1,678,700 | 2.50 | 2.53 | 2.50 | 2.50 | 00:00:00 | | 2006-08-03 | 1,566,200 | 2.51 | 2.51 | 2.48 | 2.48 | 00:00:00 | | 2006-08-04 | 2,125,200 | 2.49 | 2.51 | 2.48 | 2.50 | 00:00:00 | | 2006-08-07 | 674,400 | 2.50 | 2.50 | 2.47 | 2.47 | 00:00:00 | | 2006-08-08 | 2,849,400 | 2.48 | 2.49 | 2.45 | 2.45 | 00:00:00 | | 2006-08-09 | 1,226,300 | 2.44 | 2.47 | 2.44 | 2.45 | 00:00:00 | | 2006-08-10 | 740,400 | 2.45 | 2.46 | 2.43 | 2.46 | 00:00:00 | | 2006-08-11 | 523,200 | 2.47 | 2.48 | 2.46 | 2.47 | 00:00:00 | | 2006-08-14 | 597,100 | 2.46 | 2.48 | 2.45 | 2.46 | 00:00:00 | | 2006-08-16 | 1,844,600 | 2.47 | 2.51 | 2.47 | 2.50 | 00:00:00 | | 2006-08-17 | 1,239,400 | 2.50 | 2.51 | 2.49 | 2.50 | 00:00:00 | | 2006-08-18 | 1,488,900 | 2.50 | 2.50 | 2.48 | 2.49 | 00:00:00 | | 2006-08-21 | 1,688,500 | 2.48 | 2.49 | 2.47 | 2.48 | 00:00:00 | | 2006-08-22 | 7,802,400 | 2.47 | 2.56 | 2.47 | 2.55 | 00:00:00 | | 2006-08-23 | 9,057,700 | 2.58 | 2.63 | 2.57 | 2.62 | 00:00:00 | | 2006-08-24 | 2,621,000 | 2.63 | 2.64 | 2.58 | 2.62 | 00:00:00 | | 2006-08-25 | 5,768,800 | 2.61 | 2.67 | 2.58 | 2.59 | 00:00:00 | | 2006-08-28 | 2,729,900 | 2.59 | 2.65 | 2.58 | 2.64 | 00:00:00 | | 2006-08-29 | 5,438,300 | 2.67 | 2.69 | 2.65 | 2.67 | 00:00:00 | | 2006-08-30 | 6,363,700 | 2.68 | 2.72 | 2.67 | 2.70 | 00:00:00 | | 2006-08-31 | 2,543,600 | 2.71 | 2.72 | 2.68 | 2.69 | 00:00:00 | | 2006-09-01 | 2,787,500 | 2.70 | 2.70 | 2.67 | 2.68 | 00:00:00 | | 2006-09-04 | 3,281,100 | 2.68 | 2.70 | 2.66 | 2.68 | 00:00:00 | | 2006-09-05 | 3,221,100 | 2.69 | 2.69 | 2.65 | 2.67 | 00:00:00 | | 2006-09-06 | 6,340,400 | 2.67 | 2.68 | 2.59 | 2.59 | 00:00:00 | | 2006-09-07 | 4,541,400 | 2.58 | 2.58 | 2.54 | 2.55 | 00:00:00 | | 2006-09-08 | 5,732,400 | 2.55 | 2.56 | 2.53 | 2.54 | 00:00:00 | | 2006-09-11 | 3,195,600 | 2.53 | 2.55 | 2.52 | 2.54 | 00:00:00 | | 2006-09-12 | 2,102,300 | 2.55 | 2.58 | 2.53 | 2.57 | 00:00:00 | | 2006-09-13 | 6,400,500 | 2.57 | 2.61 | 2.49 | 2.52 | 00:00:00 | | 2006-09-14 | 8,364,400 | 2.53 | 2.56 | 2.52 | 2.56 | 00:00:00 | | 2006-09-15 | 6,844,400 | 2.56 | 2.60 | 2.56 | 2.60 | 00:00:00 | | 2006-09-18 | 2,599,800 | 2.60 | 2.61 | 2.57 | 2.59 | 00:00:00 | | 2006-09-19 | 3,362,600 | 2.59 | 2.59 | 2.55 | 2.56 | 00:00:00 | | 2006-09-20 | 3,948,200 | 2.56 | 2.57 | 2.56 | 2.56 | 00:00:00 | | 2006-09-21 | 2,730,300 | 2.56 | 2.58 | 2.54 | 2.55 | 00:00:00 | | 2006-09-22 | 3,905,100 | 2.55 | 2.55 | 2.51 | 2.53 | 00:00:00 | | 2006-09-25 | 2,339,900 | 2.53 | 2.55 | 2.53 | 2.55 | 00:00:00 | | 2006-09-26 | 7,663,600 | 2.56 | 2.61 | 2.56 | 2.61 | 00:00:00 | | 2006-09-27 | 2,609,000 | 2.61 | 2.62 | 2.59 | 2.60 | 00:00:00 | | 2006-09-28 | 4,687,300 | 2.60 | 2.64 | 2.60 | 2.63 | 00:00:00 | | 2006-09-29 | 3,697,500 | 2.64 | 2.65 | 2.63 | 2.64 | 00:00:00 | | 2006-10-02 | 2,456,300 | 2.63 | 2.66 | 2.61 | 2.61 | 00:00:00 | | 2006-10-03 | 3,443,100 | 2.62 | 2.62 | 2.60 | 2.61 | 00:00:00 | | 2006-10-04 | 2,687,900 | 2.62 | 2.63 | 2.61 | 2.62 | 00:00:00 | | 2006-10-05 | 2,537,700 | 2.64 | 2.64 | 2.61 | 2.62 | 00:00:00 | | 2006-10-06 | 3,055,000 | 2.63 | 2.63 | 2.60 | 2.62 | 00:00:00 | | 2006-10-09 | 5,249,600 | 2.61 | 2.62 | 2.60 | 2.61 | 00:00:00 | | 2006-10-11 | 10,076,500 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2006-10-12 | 8,834,700 | 2.70 | 2.74 | 2.70 | 2.72 | 00:00:00 | | 2006-10-13 | 13,832,000 | 2.68 | 2.71 | 2.66 | 2.69 | 00:00:00 | | 2006-10-16 | 3,835,700 | 2.71 | 2.72 | 2.69 | 2.71 | 00:00:00 | | 2006-10-17 | 3,756,800 | 2.70 | 2.71 | 2.67 | 2.67 | 00:00:00 | | 2006-10-18 | 5,529,800 | 2.67 | 2.73 | 2.67 | 2.71 | 00:00:00 | | 2006-10-19 | 5,093,100 | 2.71 | 2.74 | 2.69 | 2.71 | 00:00:00 | | 2006-10-20 | 9,541,600 | 2.75 | 2.76 | 2.73 | 2.74 | 00:00:00 | | 2006-10-23 | 5,855,700 | 2.75 | 2.76 | 2.70 | 2.73 | 00:00:00 | | 2006-10-24 | 4,946,400 | 2.73 | 2.76 | 2.72 | 2.75 | 00:00:00 | | 2006-10-25 | 2,963,600 | 2.75 | 2.75 | 2.70 | 2.72 | 00:00:00 | | 2006-10-26 | 4,866,600 | 2.73 | 2.75 | 2.71 | 2.72 | 00:00:00 | | 2006-10-27 | 4,400,900 | 2.74 | 2.74 | 2.69 | 2.71 | 00:00:00 | | 2006-10-30 | 3,624,300 | 2.68 | 2.72 | 2.67 | 2.70 | 00:00:00 | | 2006-10-31 | 4,292,100 | 2.71 | 2.72 | 2.70 | 2.71 | 00:00:00 | | 2006-11-01 | 2,167,500 | 2.72 | 2.72 | 2.69 | 2.70 | 00:00:00 | | 2006-11-02 | 3,420,500 | 2.69 | 2.71 | 2.68 | 2.69 | 00:00:00 | | 2006-11-03 | 1,789,100 | 2.70 | 2.71 | 2.68 | 2.71 | 00:00:00 | | 2006-11-06 | 2,900,000 | 2.71 | 2.74 | 2.70 | 2.74 | 00:00:00 | | 2006-11-07 | 2,814,500 | 2.73 | 2.73 | 2.71 | 2.72 | 00:00:00 | | 2006-11-08 | 4,455,700 | 2.72 | 2.73 | 2.69 | 2.73 | 00:00:00 | | 2006-11-09 | 1,223,400 | 2.73 | 2.73 | 2.71 | 2.72 | 00:00:00 | | 2006-11-10 | 3,069,600 | 2.72 | 2.72 | 2.71 | 2.72 | 00:00:00 | | 2006-11-13 | 4,045,600 | 2.72 | 2.74 | 2.72 | 2.73 | 00:00:00 | | 2006-11-14 | 5,554,400 | 2.74 | 2.74 | 2.67 | 2.68 | 00:00:00 | | 2006-11-15 | 2,201,800 | 2.69 | 2.69 | 2.68 | 2.69 | 00:00:00 | | 2006-11-16 | 3,593,100 | 2.68 | 2.70 | 2.67 | 2.67 | 00:00:00 | | 2006-11-17 | 3,974,200 | 2.69 | 2.69 | 2.65 | 2.66 | 00:00:00 | | 2006-11-20 | 2,778,900 | 2.66 | 2.70 | 2.64 | 2.69 | 00:00:00 | | 2006-11-21 | 2,541,300 | 2.68 | 2.71 | 2.68 | 2.69 | 00:00:00 | | 2006-11-22 | 3,567,100 | 2.69 | 2.70 | 2.68 | 2.68 | 00:00:00 | | 2006-11-23 | 1,476,100 | 2.68 | 2.69 | 2.68 | 2.68 | 00:00:00 | | 2006-11-24 | 3,410,000 | 2.68 | 2.68 | 2.64 | 2.67 | 00:00:00 | | 2006-11-27 | 3,358,600 | 2.67 | 2.67 | 2.64 | 2.64 | 00:00:00 | | 2006-11-28 | 3,079,100 | 2.64 | 2.65 | 2.62 | 2.64 | 00:00:00 | | 2006-11-29 | 2,459,400 | 2.64 | 2.66 | 2.63 | 2.66 | 00:00:00 | | 2006-11-30 | 3,517,800 | 2.65 | 2.69 | 2.65 | 2.66 | 00:00:00 | | 2006-12-01 | 2,705,300 | 2.68 | 2.68 | 2.64 | 2.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
