|
 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 | | 2006-12-01 | 2,705,300 | 2.68 | 2.68 | 2.64 | 2.66 | 00:00:00 | | 2006-12-04 | 2,255,900 | 2.65 | 2.68 | 2.65 | 2.67 | 00:00:00 | | 2006-12-05 | 2,797,600 | 2.65 | 2.69 | 2.65 | 2.68 | 00:00:00 | | 2006-12-06 | 2,037,700 | 2.69 | 2.70 | 2.68 | 2.69 | 00:00:00 | | 2006-12-07 | 4,147,000 | 2.68 | 2.70 | 2.68 | 2.69 | 00:00:00 | | 2006-12-08 | 2,608,300 | 2.69 | 2.71 | 2.68 | 2.70 | 00:00:00 | | 2006-12-11 | 3,668,500 | 2.70 | 2.72 | 2.70 | 2.72 | 00:00:00 | | 2006-12-12 | 3,979,200 | 2.72 | 2.72 | 2.70 | 2.71 | 00:00:00 | | 2006-12-13 | 4,413,800 | 2.70 | 2.73 | 2.70 | 2.71 | 00:00:00 | | 2006-12-14 | 3,288,600 | 2.71 | 2.72 | 2.70 | 2.70 | 00:00:00 | | 2006-12-15 | 7,193,800 | 2.72 | 2.72 | 2.67 | 2.67 | 00:00:00 | | 2006-12-18 | 4,700,200 | 2.67 | 2.70 | 2.66 | 2.69 | 00:00:00 | | 2006-12-19 | 3,170,300 | 2.70 | 2.70 | 2.68 | 2.70 | 00:00:00 | | 2006-12-20 | 3,808,900 | 2.70 | 2.73 | 2.69 | 2.70 | 00:00:00 | | 2006-12-21 | 4,517,700 | 2.70 | 2.72 | 2.69 | 2.72 | 00:00:00 | | 2006-12-22 | 2,985,900 | 2.71 | 2.73 | 2.69 | 2.69 | 00:00:00 | | 2006-12-27 | 1,460,400 | 2.70 | 2.71 | 2.69 | 2.70 | 00:00:00 | | 2006-12-28 | 4,089,800 | 2.71 | 2.73 | 2.70 | 2.73 | 00:00:00 | | 2006-12-29 | 3,064,600 | 2.73 | 2.73 | 2.72 | 2.73 | 00:00:00 | | 2007-01-02 | 4,537,300 | 2.74 | 2.75 | 2.74 | 2.74 | 00:00:00 | | 2007-01-03 | 5,827,600 | 2.75 | 2.77 | 2.74 | 2.77 | 00:00:00 | | 2007-01-04 | 7,813,300 | 2.77 | 2.80 | 2.75 | 2.78 | 00:00:00 | | 2007-01-05 | 11,920,100 | 2.78 | 2.84 | 2.78 | 2.83 | 00:00:00 | | 2007-01-08 | 7,015,500 | 2.85 | 2.85 | 2.83 | 2.83 | 00:00:00 | | 2007-01-09 | 9,018,800 | 2.84 | 2.89 | 2.83 | 2.88 | 00:00:00 | | 2007-01-10 | 9,136,400 | 2.88 | 2.88 | 2.83 | 2.85 | 00:00:00 | | 2007-01-11 | 5,138,500 | 2.85 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2007-01-12 | 7,037,600 | 2.84 | 2.87 | 2.84 | 2.87 | 00:00:00 | | 2007-01-15 | 3,603,900 | 2.88 | 2.89 | 2.86 | 2.87 | 00:00:00 | | 2007-01-16 | 7,085,700 | 2.87 | 2.87 | 2.80 | 2.80 | 00:00:00 | | 2007-01-17 | 6,285,200 | 2.81 | 2.83 | 2.79 | 2.79 | 00:00:00 | | 2007-01-18 | 6,068,700 | 2.80 | 2.82 | 2.77 | 2.77 | 00:00:00 | | 2007-01-19 | 8,713,100 | 2.77 | 2.82 | 2.77 | 2.81 | 00:00:00 | | 2007-01-22 | 5,132,900 | 2.82 | 2.84 | 2.80 | 2.82 | 00:00:00 | | 2007-01-23 | 9,039,300 | 2.81 | 2.86 | 2.80 | 2.84 | 00:00:00 | | 2007-01-24 | 5,874,100 | 2.84 | 2.87 | 2.83 | 2.87 | 00:00:00 | | 2007-01-25 | 4,379,000 | 2.87 | 2.87 | 2.83 | 2.84 | 00:00:00 | | 2007-01-26 | 3,177,600 | 2.83 | 2.86 | 2.83 | 2.84 | 00:00:00 | | 2007-01-29 | 3,309,700 | 2.83 | 2.84 | 2.81 | 2.83 | 00:00:00 | | 2007-01-30 | 3,312,800 | 2.82 | 2.83 | 2.81 | 2.83 | 00:00:00 | | 2007-01-31 | 6,097,900 | 2.83 | 2.86 | 2.83 | 2.84 | 00:00:00 | | 2007-02-01 | 10,802,700 | 2.85 | 2.87 | 2.85 | 2.87 | 00:00:00 | | 2007-02-02 | 22,506,200 | 2.88 | 2.99 | 2.86 | 2.98 | 00:00:00 | | 2007-02-05 | 20,920,200 | 2.98 | 3.07 | 2.96 | 3.04 | 00:00:00 | | 2007-02-06 | 13,202,800 | 3.05 | 3.09 | 3.03 | 3.07 | 00:00:00 | | 2007-02-07 | 7,324,200 | 3.07 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2007-02-08 | 7,829,000 | 3.06 | 3.07 | 2.98 | 2.99 | 00:00:00 | | 2007-02-09 | 4,240,900 | 2.99 | 3.04 | 2.99 | 3.04 | 00:00:00 | | 2007-02-12 | 5,482,800 | 3.02 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2007-02-13 | 3,007,400 | 3.00 | 3.02 | 3.00 | 3.02 | 00:00:00 | | 2007-02-14 | 6,421,400 | 3.02 | 3.03 | 2.98 | 2.99 | 00:00:00 | | 2007-02-15 | 8,000,100 | 3.00 | 3.03 | 2.99 | 3.03 | 00:00:00 | | 2007-02-16 | 7,414,900 | 3.03 | 3.06 | 3.02 | 3.06 | 00:00:00 | | 2007-02-19 | 9,371,900 | 3.05 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2007-02-20 | 5,872,200 | 3.10 | 3.10 | 3.02 | 3.04 | 00:00:00 | | 2007-02-21 | 4,839,800 | 3.06 | 3.06 | 2.98 | 3.00 | 00:00:00 | | 2007-02-22 | 5,086,300 | 3.00 | 3.03 | 2.98 | 3.01 | 00:00:00 | | 2007-02-23 | 4,976,100 | 3.01 | 3.05 | 2.99 | 3.01 | 00:00:00 | | 2007-02-26 | 4,295,100 | 3.01 | 3.03 | 2.99 | 3.02 | 00:00:00 | | 2007-02-27 | 8,087,000 | 3.01 | 3.01 | 2.93 | 2.94 | 00:00:00 | | 2007-02-28 | 10,326,700 | 2.86 | 2.94 | 2.83 | 2.92 | 00:00:00 | | 2007-03-01 | 8,073,800 | 2.92 | 2.95 | 2.82 | 2.87 | 00:00:00 | | 2007-03-02 | 6,031,600 | 2.87 | 2.89 | 2.83 | 2.87 | 00:00:00 | | 2007-03-05 | 6,170,300 | 2.81 | 2.85 | 2.78 | 2.83 | 00:00:00 | | 2007-03-06 | 5,062,100 | 2.86 | 2.89 | 2.84 | 2.88 | 00:00:00 | | 2007-03-07 | 7,531,700 | 2.88 | 2.93 | 2.86 | 2.87 | 00:00:00 | | 2007-03-08 | 4,371,600 | 2.88 | 2.90 | 2.88 | 2.90 | 00:00:00 | | 2007-03-09 | 3,802,100 | 2.90 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2007-03-12 | 3,489,500 | 2.90 | 2.90 | 2.86 | 2.88 | 00:00:00 | | 2007-03-13 | 3,844,300 | 2.88 | 2.89 | 2.85 | 2.85 | 00:00:00 | | 2007-03-14 | 4,544,000 | 2.82 | 2.84 | 2.80 | 2.80 | 00:00:00 | | 2007-03-15 | 4,882,000 | 2.84 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2007-03-16 | 6,456,700 | 2.83 | 2.83 | 2.78 | 2.82 | 00:00:00 | | 2007-03-19 | 3,819,400 | 2.80 | 2.85 | 2.80 | 2.84 | 00:00:00 | | 2007-03-20 | 3,807,300 | 2.85 | 2.87 | 2.82 | 2.85 | 00:00:00 | | 2007-03-21 | 2,971,000 | 2.86 | 2.87 | 2.84 | 2.85 | 00:00:00 | | 2007-03-22 | 4,360,500 | 2.87 | 2.90 | 2.87 | 2.90 | 00:00:00 | | 2007-03-23 | 5,424,400 | 2.89 | 2.92 | 2.88 | 2.91 | 00:00:00 | | 2007-03-26 | 3,911,800 | 2.91 | 2.92 | 2.89 | 2.89 | 00:00:00 | | 2007-03-27 | 3,377,800 | 2.90 | 2.91 | 2.89 | 2.89 | 00:00:00 | | 2007-03-28 | 2,529,600 | 2.88 | 2.90 | 2.87 | 2.88 | 00:00:00 | | 2007-03-29 | 5,124,000 | 2.88 | 2.90 | 2.88 | 2.90 | 00:00:00 | | 2007-03-30 | 4,391,500 | 2.90 | 2.91 | 2.89 | 2.89 | 00:00:00 | | 2007-04-02 | 3,576,200 | 2.88 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2007-04-03 | 8,625,800 | 2.91 | 2.92 | 2.89 | 2.92 | 00:00:00 | | 2007-04-04 | 3,895,300 | 2.92 | 2.95 | 2.92 | 2.93 | 00:00:00 | | 2007-04-05 | 2,339,700 | 2.93 | 2.93 | 2.91 | 2.93 | 00:00:00 | | 2007-04-10 | 2,566,000 | 2.93 | 2.94 | 2.92 | 2.94 | 00:00:00 | | 2007-04-11 | 3,713,900 | 2.94 | 2.94 | 2.91 | 2.92 | 00:00:00 | | 2007-04-12 | 2,434,800 | 2.92 | 2.92 | 2.90 | 2.92 | 00:00:00 | | 2007-04-13 | 2,677,800 | 2.92 | 2.93 | 2.90 | 2.92 | 00:00:00 | | 2007-04-16 | 11,685,800 | 2.93 | 2.97 | 2.92 | 2.96 | 00:00:00 | | 2007-04-17 | 6,728,800 | 2.95 | 2.98 | 2.95 | 2.96 | 00:00:00 | | 2007-04-18 | 6,215,800 | 2.97 | 2.98 | 2.94 | 2.96 | 00:00:00 | | 2007-04-19 | 7,814,600 | 2.94 | 2.94 | 2.90 | 2.90 | 00:00:00 | | 2007-04-20 | 7,663,700 | 2.92 | 2.96 | 2.92 | 2.96 | 00:00:00 | | 2007-04-23 | 3,762,500 | 2.94 | 2.96 | 2.94 | 2.94 | 00:00:00 | | 2007-04-24 | 5,005,600 | 2.96 | 2.96 | 2.89 | 2.91 | 00:00:00 | | 2007-04-25 | 2,414,900 | 2.91 | 2.93 | 2.91 | 2.92 | 00:00:00 | | 2007-04-26 | 5,037,500 | 2.93 | 2.93 | 2.91 | 2.93 | 00:00:00 | | 2007-04-27 | 4,001,300 | 2.93 | 2.93 | 2.90 | 2.92 | 00:00:00 | | 2007-04-30 | 3,345,200 | 2.91 | 2.93 | 2.91 | 2.93 | 00:00:00 | | 2007-05-02 | 6,489,800 | 2.93 | 2.96 | 2.92 | 2.95 | 00:00:00 | | 2007-05-03 | 6,813,900 | 2.95 | 2.96 | 2.89 | 2.89 | 00:00:00 | | 2007-05-04 | 3,788,400 | 2.91 | 2.92 | 2.89 | 2.92 | 00:00:00 | | 2007-05-07 | 2,631,200 | 2.92 | 2.93 | 2.92 | 2.93 | 00:00:00 | | 2007-05-08 | 4,304,200 | 2.93 | 2.93 | 2.89 | 2.90 | 00:00:00 | | 2007-05-09 | 3,922,200 | 2.91 | 2.91 | 2.88 | 2.90 | 00:00:00 | | 2007-05-10 | 6,511,800 | 2.91 | 2.91 | 2.87 | 2.87 | 00:00:00 | | 2007-05-11 | 4,828,000 | 2.86 | 2.88 | 2.84 | 2.88 | 00:00:00 | | 2007-05-14 | 5,070,000 | 2.90 | 2.90 | 2.87 | 2.88 | 00:00:00 | | 2007-05-15 | 7,066,600 | 2.87 | 2.90 | 2.85 | 2.88 | 00:00:00 | | 2007-05-16 | 3,255,600 | 2.87 | 2.89 | 2.87 | 2.89 | 00:00:00 | | 2007-05-17 | 11,130,400 | 2.89 | 2.90 | 2.87 | 2.88 | 00:00:00 | | 2007-05-18 | 4,140,000 | 2.88 | 2.90 | 2.88 | 2.90 | 00:00:00 | | 2007-05-21 | 15,989,400 | 2.84 | 2.92 | 2.80 | 2.91 | 00:00:00 | | 2007-05-22 | 10,624,100 | 2.92 | 2.95 | 2.89 | 2.90 | 00:00:00 | | 2007-05-23 | 5,411,500 | 2.89 | 2.91 | 2.89 | 2.90 | 00:00:00 | | 2007-05-24 | 5,597,700 | 2.90 | 2.92 | 2.86 | 2.86 | 00:00:00 | | 2007-05-25 | 5,236,900 | 2.84 | 2.86 | 2.81 | 2.85 | 00:00:00 | | 2007-05-28 | 1,284,500 | 2.84 | 2.86 | 2.83 | 2.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
