TR4DER - UNIPOL [UNI.MI] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2007-05-28	1,284,500	2.84	2.86	2.83	2.85	00:00:00
2007-05-29	6,587,800	2.85	2.85	2.80	2.81	00:00:00
2007-05-30	4,120,100	2.80	2.80	2.77	2.80	00:00:00
2007-05-31	3,934,000	2.81	2.83	2.80	2.81	00:00:00
2007-06-04	3,535,800	2.78	2.79	2.75	2.76	00:00:00
2007-06-05	6,951,300	2.76	2.78	2.73	2.75	00:00:00
2007-06-06	6,643,100	2.75	2.76	2.69	2.69	00:00:00
2007-06-07	6,255,300	2.70	2.72	2.63	2.64	00:00:00
2007-06-08	6,774,900	2.63	2.68	2.63	2.67	00:00:00
2007-06-11	3,514,200	2.66	2.69	2.65	2.67	00:00:00
2007-06-12	13,053,900	2.73	2.77	2.72	2.74	00:00:00
2007-06-13	6,120,900	2.73	2.75	2.71	2.73	00:00:00
2007-06-14	4,437,800	2.75	2.77	2.75	2.77	00:00:00
2007-06-15	8,559,100	2.76	2.79	2.74	2.78	00:00:00
2007-06-18	2,655,700	2.78	2.79	2.76	2.76	00:00:00
2007-06-19	3,130,400	2.77	2.80	2.77	2.77	00:00:00
2007-06-20	9,955,100	2.81	2.85	2.81	2.84	00:00:00
2007-06-21	6,702,800	2.81	2.84	2.80	2.82	00:00:00
2007-06-22	5,878,500	2.82	2.85	2.78	2.78	00:00:00
2007-06-25	2,634,000	2.78	2.78	2.75	2.78	00:00:00
2007-06-26	2,864,100	2.76	2.78	2.74	2.74	00:00:00
2007-06-27	6,119,500	2.73	2.73	2.68	2.70	00:00:00
2007-06-28	3,866,800	2.73	2.73	2.69	2.69	00:00:00
2007-06-29	7,594,100	2.70	2.71	2.66	2.67	00:00:00
2007-07-02	4,253,200	2.68	2.68	2.65	2.67	00:00:00
2007-07-03	4,134,700	2.68	2.71	2.67	2.69	00:00:00
2007-07-04	3,910,700	2.69	2.72	2.68	2.68	00:00:00
2007-07-05	9,015,600	2.69	2.69	2.63	2.64	00:00:00
2007-07-06	10,869,000	2.65	2.67	2.63	2.67	00:00:00
2007-07-09	10,992,400	2.68	2.68	2.62	2.63	00:00:00
2007-07-10	9,360,100	2.64	2.64	2.57	2.59	00:00:00
2007-07-11	6,915,000	2.59	2.59	2.55	2.57	00:00:00
2007-07-12	6,178,600	2.57	2.59	2.54	2.57	00:00:00
2007-07-13	4,808,500	2.59	2.60	2.57	2.60	00:00:00
2007-07-16	3,870,700	2.60	2.63	2.60	2.62	00:00:00
2007-07-17	3,812,800	2.62	2.62	2.59	2.61	00:00:00
2007-07-18	4,646,000	2.59	2.61	2.58	2.59	00:00:00
2007-07-19	3,434,400	2.59	2.60	2.58	2.59	00:00:00
2007-07-20	7,221,700	2.59	2.62	2.58	2.61	00:00:00
2007-07-23	2,357,400	2.62	2.62	2.59	2.60	00:00:00
2007-07-24	3,721,300	2.59	2.62	2.56	2.56	00:00:00
2007-07-25	3,318,100	2.55	2.57	2.52	2.54	00:00:00
2007-07-26	7,509,600	2.55	2.56	2.45	2.47	00:00:00
2007-07-27	6,634,100	2.45	2.51	2.45	2.48	00:00:00
2007-07-30	4,333,600	2.51	2.52	2.47	2.49	00:00:00
2007-07-31	9,443,000	2.51	2.51	2.45	2.47	00:00:00
2007-08-01	4,571,300	2.43	2.45	2.41	2.45	00:00:00
2007-08-02	3,065,500	2.46	2.48	2.43	2.47	00:00:00
2007-08-03	4,905,400	2.47	2.49	2.43	2.44	00:00:00
2007-08-06	2,856,300	2.42	2.48	2.41	2.44	00:00:00
2007-08-07	3,050,900	2.46	2.48	2.44	2.46	00:00:00
2007-08-08	4,504,700	2.48	2.52	2.46	2.47	00:00:00
2007-08-09	9,087,200	2.48	2.48	2.40	2.41	00:00:00
2007-08-10	9,066,300	2.40	2.43	2.32	2.32	00:00:00
2007-08-13	5,206,800	2.34	2.38	2.33	2.38	00:00:00
2007-08-14	3,588,400	2.38	2.38	2.35	2.36	00:00:00
2007-08-16	13,008,700	2.32	2.34	2.23	2.23	00:00:00
2007-08-17	8,386,700	2.21	2.32	2.21	2.31	00:00:00
2007-08-20	3,326,800	2.34	2.36	2.31	2.35	00:00:00
2007-08-21	4,213,400	2.36	2.37	2.32	2.33	00:00:00
2007-08-22	7,696,700	2.33	2.38	2.32	2.37	00:00:00
2007-08-23	8,875,800	2.38	2.46	2.38	2.44	00:00:00
2007-08-24	4,621,800	2.44	2.45	2.42	2.43	00:00:00
2007-08-27	3,267,500	2.45	2.46	2.44	2.45	00:00:00
2007-08-28	3,687,200	2.45	2.45	2.39	2.40	00:00:00
2007-08-29	5,409,500	2.39	2.43	2.38	2.42	00:00:00
2007-08-30	4,422,800	2.44	2.47	2.42	2.47	00:00:00
2007-08-31	5,965,200	2.47	2.52	2.47	2.50	00:00:00
2007-09-03	9,970,300	2.53	2.59	2.52	2.58	00:00:00
2007-09-04	4,442,700	2.57	2.60	2.55	2.60	00:00:00
2007-09-05	5,626,500	2.61	2.61	2.52	2.53	00:00:00
2007-09-06	5,551,300	2.54	2.55	2.48	2.50	00:00:00
2007-09-07	5,063,000	2.50	2.51	2.44	2.45	00:00:00
2007-09-10	3,675,800	2.45	2.48	2.43	2.44	00:00:00
2007-09-11	3,097,200	2.46	2.49	2.45	2.48	00:00:00
2007-09-12	2,672,800	2.47	2.49	2.44	2.46	00:00:00
2007-09-13	5,871,800	2.45	2.54	2.43	2.51	00:00:00
2007-09-14	22,435,900	2.49	2.50	2.36	2.37	00:00:00
2007-09-17	6,248,400	2.37	2.38	2.31	2.35	00:00:00
2007-09-18	4,608,500	2.33	2.39	2.33	2.39	00:00:00
2007-09-19	8,728,600	2.41	2.43	2.38	2.41	00:00:00
2007-09-20	6,287,600	2.41	2.42	2.40	2.42	00:00:00
2007-09-21	4,903,000	2.42	2.42	2.41	2.42	00:00:00
2007-09-24	2,543,800	2.43	2.43	2.41	2.43	00:00:00
2007-09-25	3,460,800	2.42	2.43	2.37	2.40	00:00:00
2007-09-26	4,500,700	2.40	2.42	2.38	2.40	00:00:00
2007-09-27	4,816,400	2.42	2.44	2.41	2.41	00:00:00
2007-09-28	7,512,200	2.42	2.42	2.36	2.38	00:00:00
2007-10-01	6,456,600	2.39	2.41	2.36	2.40	00:00:00
2007-10-02	6,002,800	2.43	2.44	2.41	2.42	00:00:00
2007-10-03	10,135,600	2.43	2.51	2.41	2.51	00:00:00
2007-10-04	13,506,000	2.51	2.58	2.47	2.57	00:00:00
2007-10-05	11,581,900	2.59	2.62	2.55	2.61	00:00:00
2007-10-08	4,997,800	2.60	2.61	2.56	2.56	00:00:00
2007-10-09	13,030,500	2.62	2.62	2.60	2.61	00:00:00
2007-10-10	3,790,800	2.62	2.63	2.58	2.59	00:00:00
2007-10-11	3,509,900	2.61	2.62	2.59	2.61	00:00:00
2007-10-12	5,118,300	2.57	2.61	2.56	2.59	00:00:00
2007-10-15	3,812,600	2.60	2.60	2.53	2.54	00:00:00
2007-10-16	5,392,400	2.54	2.59	2.51	2.56	00:00:00
2007-10-17	6,903,300	2.55	2.56	2.53	2.54	00:00:00
2007-10-18	6,343,600	2.56	2.58	2.48	2.48	00:00:00
2007-10-19	3,955,700	2.47	2.49	2.44	2.46	00:00:00
2007-10-22	5,674,000	2.43	2.49	2.42	2.48	00:00:00
2007-10-23	4,462,600	2.50	2.53	2.49	2.51	00:00:00
2007-10-24	3,132,600	2.52	2.53	2.46	2.47	00:00:00
2007-10-25	10,815,400	2.48	2.57	2.47	2.55	00:00:00
2007-10-26	3,567,000	2.55	2.56	2.54	2.56	00:00:00
2007-10-29	7,691,300	2.59	2.61	2.58	2.60	00:00:00
2007-10-30	8,163,600	2.60	2.61	2.59	2.60	00:00:00
2007-10-31	5,966,600	2.60	2.62	2.57	2.59	00:00:00
2007-11-01	4,353,500	2.59	2.60	2.52	2.54	00:00:00
2007-11-02	4,998,400	2.51	2.54	2.50	2.54	00:00:00
2007-11-05	4,220,800	2.54	2.59	2.52	2.53	00:00:00
2007-11-06	5,063,500	2.55	2.56	2.50	2.53	00:00:00
2007-11-07	5,994,500	2.54	2.54	2.47	2.50	00:00:00
2007-11-08	5,344,000	2.47	2.49	2.42	2.43	00:00:00
2007-11-09	7,852,400	2.46	2.52	2.39	2.42	00:00:00
2007-11-12	3,994,300	2.42	2.45	2.41	2.44	00:00:00
2007-11-13	3,898,200	2.44	2.46	2.42	2.46	00:00:00
2007-11-14	5,624,500	2.48	2.52	2.47	2.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>