|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-14 | 5,624,500 | 2.48 | 2.52 | 2.47 | 2.47 | 00:00:00 | | 2007-11-15 | 4,217,400 | 2.46 | 2.51 | 2.46 | 2.48 | 00:00:00 | | 2007-11-16 | 4,494,500 | 2.48 | 2.48 | 2.41 | 2.43 | 00:00:00 | | 2007-11-19 | 8,095,300 | 2.41 | 2.44 | 2.32 | 2.33 | 00:00:00 | | 2007-11-20 | 5,142,200 | 2.35 | 2.37 | 2.31 | 2.36 | 00:00:00 | | 2007-11-21 | 6,827,000 | 2.35 | 2.35 | 2.30 | 2.32 | 00:00:00 | | 2007-11-22 | 6,627,900 | 2.32 | 2.34 | 2.27 | 2.33 | 00:00:00 | | 2007-11-23 | 4,429,100 | 2.33 | 2.38 | 2.32 | 2.36 | 00:00:00 | | 2007-11-26 | 6,577,000 | 2.36 | 2.37 | 2.32 | 2.35 | 00:00:00 | | 2007-11-27 | 5,972,000 | 2.34 | 2.40 | 2.34 | 2.40 | 00:00:00 | | 2007-11-28 | 17,995,500 | 2.45 | 2.56 | 2.45 | 2.56 | 00:00:00 | | 2007-11-29 | 16,983,600 | 2.56 | 2.61 | 2.53 | 2.60 | 00:00:00 | | 2007-11-30 | 18,217,100 | 2.59 | 2.65 | 2.59 | 2.65 | 00:00:00 | | 2007-12-03 | 10,123,900 | 2.64 | 2.64 | 2.53 | 2.54 | 00:00:00 | | 2007-12-04 | 8,362,800 | 2.54 | 2.57 | 2.48 | 2.56 | 00:00:00 | | 2007-12-05 | 5,419,700 | 2.58 | 2.58 | 2.53 | 2.55 | 00:00:00 | | 2007-12-06 | 6,436,700 | 2.55 | 2.60 | 2.55 | 2.55 | 00:00:00 | | 2007-12-07 | 6,057,000 | 2.57 | 2.60 | 2.57 | 2.60 | 00:00:00 | | 2007-12-10 | 5,162,000 | 2.59 | 2.63 | 2.58 | 2.62 | 00:00:00 | | 2007-12-11 | 5,653,900 | 2.62 | 2.62 | 2.58 | 2.59 | 00:00:00 | | 2007-12-12 | 6,141,300 | 2.55 | 2.63 | 2.55 | 2.60 | 00:00:00 | | 2007-12-13 | 29,706,600 | 2.60 | 2.61 | 2.40 | 2.42 | 00:00:00 | | 2007-12-14 | 24,753,900 | 2.43 | 2.43 | 2.35 | 2.36 | 00:00:00 | | 2007-12-17 | 9,291,500 | 2.36 | 2.39 | 2.34 | 2.35 | 00:00:00 | | 2007-12-18 | 7,332,300 | 2.35 | 2.37 | 2.33 | 2.35 | 00:00:00 | | 2007-12-19 | 4,010,400 | 2.35 | 2.35 | 2.32 | 2.33 | 00:00:00 | | 2007-12-20 | 3,689,100 | 2.34 | 2.35 | 2.32 | 2.33 | 00:00:00 | | 2007-12-21 | 9,184,600 | 2.33 | 2.34 | 2.29 | 2.32 | 00:00:00 | | 2007-12-27 | 2,546,200 | 2.32 | 2.34 | 2.31 | 2.33 | 00:00:00 | | 2007-12-28 | 3,198,300 | 2.32 | 2.36 | 2.31 | 2.36 | 00:00:00 | | 2008-01-02 | 3,144,800 | 2.35 | 2.36 | 2.33 | 2.33 | 00:00:00 | | 2008-01-03 | 5,059,100 | 2.32 | 2.33 | 2.28 | 2.29 | 00:00:00 | | 2008-01-04 | 18,088,200 | 2.29 | 2.29 | 2.18 | 2.21 | 00:00:00 | | 2008-01-07 | 6,695,700 | 2.21 | 2.21 | 2.15 | 2.16 | 00:00:00 | | 2008-01-08 | 7,891,900 | 2.18 | 2.18 | 2.15 | 2.15 | 00:00:00 | | 2008-01-09 | 9,270,700 | 2.14 | 2.14 | 2.09 | 2.09 | 00:00:00 | | 2008-01-10 | 9,349,800 | 2.10 | 2.12 | 2.07 | 2.08 | 00:00:00 | | 2008-01-11 | 8,647,700 | 2.08 | 2.11 | 2.07 | 2.08 | 00:00:00 | | 2008-01-14 | 7,428,800 | 2.08 | 2.16 | 2.08 | 2.13 | 00:00:00 | | 2008-01-15 | 6,817,300 | 2.14 | 2.14 | 2.07 | 2.08 | 00:00:00 | | 2008-01-16 | 7,615,200 | 2.07 | 2.09 | 2.05 | 2.08 | 00:00:00 | | 2008-01-17 | 8,401,200 | 2.09 | 2.11 | 2.07 | 2.08 | 00:00:00 | | 2008-01-18 | 10,324,700 | 2.07 | 2.08 | 2.00 | 2.02 | 00:00:00 | | 2008-01-21 | 18,753,700 | 2.00 | 2.01 | 1.90 | 1.91 | 00:00:00 | | 2008-01-22 | 15,335,500 | 1.87 | 1.94 | 1.83 | 1.92 | 00:00:00 | | 2008-01-23 | 10,163,100 | 1.94 | 1.97 | 1.86 | 1.91 | 00:00:00 | | 2008-01-24 | 11,797,900 | 1.97 | 1.98 | 1.87 | 1.89 | 00:00:00 | | 2008-01-25 | 16,217,200 | 1.91 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2008-01-28 | 9,372,200 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2008-01-29 | 10,527,200 | 1.91 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2008-01-30 | 9,795,600 | 1.91 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2008-01-31 | 12,708,100 | 1.89 | 1.90 | 1.86 | 1.89 | 00:00:00 | | 2008-02-01 | 21,715,200 | 1.92 | 2.02 | 1.92 | 2.00 | 00:00:00 | | 2008-02-04 | 9,443,800 | 2.02 | 2.04 | 1.99 | 2.00 | 00:00:00 | | 2008-02-05 | 9,645,600 | 2.00 | 2.00 | 1.94 | 1.94 | 00:00:00 | | 2008-02-06 | 12,604,300 | 1.94 | 1.97 | 1.92 | 1.92 | 00:00:00 | | 2008-02-07 | 8,381,900 | 1.93 | 1.93 | 1.88 | 1.89 | 00:00:00 | | 2008-02-08 | 5,889,800 | 1.91 | 1.92 | 1.87 | 1.88 | 00:00:00 | | 2008-02-11 | 8,417,600 | 1.88 | 1.88 | 1.83 | 1.85 | 00:00:00 | | 2008-02-12 | 12,565,600 | 1.86 | 1.87 | 1.80 | 1.86 | 00:00:00 | | 2008-02-13 | 9,819,100 | 1.85 | 1.88 | 1.84 | 1.87 | 00:00:00 | | 2008-02-14 | 7,561,500 | 1.90 | 1.91 | 1.86 | 1.86 | 00:00:00 | | 2008-02-15 | 7,488,400 | 1.86 | 1.88 | 1.83 | 1.83 | 00:00:00 | | 2008-02-18 | 4,083,400 | 1.86 | 1.87 | 1.84 | 1.86 | 00:00:00 | | 2008-02-19 | 8,083,700 | 1.86 | 1.90 | 1.84 | 1.85 | 00:00:00 | | 2008-02-20 | 7,906,300 | 1.84 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2008-02-21 | 6,536,200 | 1.85 | 1.88 | 1.84 | 1.84 | 00:00:00 | | 2008-02-22 | 9,278,600 | 1.83 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2008-02-25 | 9,374,300 | 1.83 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2008-02-26 | 12,211,800 | 1.82 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2008-02-27 | 9,838,400 | 1.85 | 1.86 | 1.82 | 1.84 | 00:00:00 | | 2008-02-28 | 16,330,500 | 1.83 | 1.92 | 1.83 | 1.89 | 00:00:00 | | 2008-02-29 | 9,140,800 | 1.89 | 1.92 | 1.86 | 1.87 | 00:00:00 | | 2008-03-03 | 5,570,700 | 1.85 | 1.86 | 1.84 | 1.84 | 00:00:00 | | 2008-03-04 | 6,963,600 | 1.84 | 1.86 | 1.81 | 1.81 | 00:00:00 | | 2008-03-05 | 5,786,900 | 1.83 | 1.86 | 1.82 | 1.85 | 00:00:00 | | 2008-03-06 | 6,833,600 | 1.85 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2008-03-07 | 6,963,200 | 1.80 | 1.81 | 1.78 | 1.79 | 00:00:00 | | 2008-03-10 | 7,221,000 | 1.78 | 1.79 | 1.74 | 1.74 | 00:00:00 | | 2008-03-11 | 6,442,400 | 1.75 | 1.83 | 1.74 | 1.80 | 00:00:00 | | 2008-03-12 | 8,290,600 | 1.83 | 1.87 | 1.82 | 1.84 | 00:00:00 | | 2008-03-13 | 5,860,400 | 1.82 | 1.82 | 1.77 | 1.80 | 00:00:00 | | 2008-03-14 | 4,628,900 | 1.80 | 1.83 | 1.75 | 1.78 | 00:00:00 | | 2008-03-18 | 5,534,400 | 1.73 | 1.77 | 1.73 | 1.76 | 00:00:00 | | 2008-03-19 | 8,967,600 | 1.78 | 1.78 | 1.69 | 1.69 | 00:00:00 | | 2008-03-20 | 13,161,800 | 1.66 | 1.68 | 1.63 | 1.66 | 00:00:00 | | 2008-03-21 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2008-03-24 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2008-03-25 | 17,352,600 | 1.72 | 1.87 | 1.70 | 1.87 | 00:00:00 | | 2008-03-26 | 15,961,900 | 1.86 | 1.88 | 1.79 | 1.88 | 00:00:00 | | 2008-03-27 | 21,045,800 | 1.87 | 1.99 | 1.87 | 1.96 | 00:00:00 | | 2008-03-28 | 6,806,000 | 1.96 | 1.98 | 1.93 | 1.94 | 00:00:00 | | 2008-03-31 | 7,914,900 | 1.93 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2008-04-01 | 11,251,700 | 1.97 | 2.02 | 1.95 | 2.01 | 00:00:00 | | 2008-04-02 | 11,084,600 | 2.02 | 2.04 | 1.99 | 2.02 | 00:00:00 | | 2008-04-03 | 6,481,600 | 2.01 | 2.02 | 1.97 | 1.97 | 00:00:00 | | 2008-04-04 | 8,200,400 | 1.98 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2008-04-07 | 10,025,500 | 2.02 | 2.06 | 2.00 | 2.05 | 00:00:00 | | 2008-04-08 | 5,157,900 | 2.04 | 2.04 | 2.01 | 2.04 | 00:00:00 | | 2008-04-09 | 5,092,000 | 2.03 | 2.04 | 2.01 | 2.02 | 00:00:00 | | 2008-04-10 | 9,081,400 | 2.01 | 2.02 | 1.95 | 1.97 | 00:00:00 | | 2008-04-11 | 5,568,300 | 1.99 | 2.00 | 1.95 | 1.97 | 00:00:00 | | 2008-04-14 | 8,557,900 | 1.95 | 2.01 | 1.94 | 2.01 | 00:00:00 | | 2008-04-15 | 6,316,600 | 2.01 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2008-04-16 | 3,461,300 | 2.01 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2008-04-17 | 6,043,500 | 2.02 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2008-04-18 | 7,819,000 | 1.99 | 2.04 | 1.99 | 2.03 | 00:00:00 | | 2008-04-21 | 7,889,400 | 2.03 | 2.06 | 2.02 | 2.04 | 00:00:00 | | 2008-04-22 | 5,381,800 | 2.05 | 2.05 | 2.02 | 2.03 | 00:00:00 | | 2008-04-23 | 7,047,100 | 2.03 | 2.04 | 1.99 | 2.01 | 00:00:00 | | 2008-04-24 | 6,674,200 | 2.01 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2008-04-25 | 7,680,900 | 2.00 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2008-04-28 | 12,018,500 | 2.02 | 2.04 | 2.01 | 2.02 | 00:00:00 | | 2008-04-29 | 20,987,000 | 2.05 | 2.09 | 2.05 | 2.06 | 00:00:00 | | 2008-04-30 | 14,703,400 | 2.07 | 2.11 | 2.06 | 2.10 | 00:00:00 | | 2008-05-02 | 11,554,800 | 2.13 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2008-05-05 | 8,883,600 | 2.14 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2008-05-06 | 13,677,500 | 2.14 | 2.18 | 2.14 | 2.17 | 00:00:00 | | 2008-05-07 | 10,561,700 | 2.19 | 2.19 | 2.16 | 2.16 | 00:00:00 | | 2008-05-08 | 11,144,600 | 2.15 | 2.17 | 2.13 | 2.14 | 00:00:00 | | 2008-05-09 | 8,488,000 | 2.15 | 2.16 | 2.10 | 2.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
