|
 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 | | 2008-05-09 | 8,488,000 | 2.15 | 2.16 | 2.10 | 2.12 | 00:00:00 | | 2008-05-12 | 8,561,100 | 2.11 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2008-05-13 | 6,561,400 | 2.12 | 2.12 | 2.08 | 2.11 | 00:00:00 | | 2008-05-14 | 10,902,400 | 2.12 | 2.13 | 2.10 | 2.12 | 00:00:00 | | 2008-05-15 | 8,536,100 | 2.12 | 2.14 | 2.10 | 2.13 | 00:00:00 | | 2008-05-16 | 19,414,300 | 2.13 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2008-05-19 | 18,053,700 | 1.74 | 1.76 | 1.73 | 1.76 | 00:00:00 | | 2008-05-20 | 23,166,800 | 1.76 | 1.76 | 1.68 | 1.71 | 00:00:00 | | 2008-05-21 | 17,515,800 | 1.70 | 1.72 | 1.65 | 1.70 | 00:00:00 | | 2008-05-22 | 18,218,500 | 1.68 | 1.69 | 1.64 | 1.67 | 00:00:00 | | 2008-05-23 | 14,393,500 | 1.67 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2008-05-26 | 8,504,100 | 1.63 | 1.64 | 1.60 | 1.62 | 00:00:00 | | 2008-05-27 | 13,998,600 | 1.63 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2008-05-28 | 12,677,400 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2008-05-29 | 12,471,900 | 1.65 | 1.69 | 1.64 | 1.69 | 00:00:00 | | 2008-05-30 | 23,522,100 | 1.69 | 1.73 | 1.69 | 1.72 | 00:00:00 | | 2008-06-02 | 8,958,000 | 1.72 | 1.72 | 1.66 | 1.69 | 00:00:00 | | 2008-06-03 | 8,644,200 | 1.69 | 1.69 | 1.67 | 1.69 | 00:00:00 | | 2008-06-04 | 9,350,700 | 1.68 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2008-06-05 | 11,550,000 | 1.69 | 1.73 | 1.69 | 1.73 | 00:00:00 | | 2008-06-06 | 12,981,400 | 1.73 | 1.74 | 1.69 | 1.70 | 00:00:00 | | 2008-06-10 | 3,451,200 | 1.66 | 1.67 | 1.64 | 1.67 | 00:00:00 | | 2008-06-11 | 11,149,200 | 1.67 | 1.68 | 1.64 | 1.66 | 00:00:00 | | 2008-06-12 | 8,962,400 | 1.65 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2008-06-13 | 4,326,300 | 1.62 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2008-06-16 | 5,283,200 | 1.65 | 1.67 | 1.61 | 1.66 | 00:00:00 | | 2008-06-17 | 5,614,000 | 1.69 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2008-06-18 | 6,433,200 | 1.68 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2008-06-19 | 5,436,700 | 1.65 | 1.66 | 1.62 | 1.63 | 00:00:00 | | 2008-06-20 | 9,046,000 | 1.63 | 1.64 | 1.56 | 1.58 | 00:00:00 | | 2008-06-23 | 7,680,000 | 1.57 | 1.58 | 1.52 | 1.53 | 00:00:00 | | 2008-06-24 | 7,022,700 | 1.53 | 1.58 | 1.50 | 1.56 | 00:00:00 | | 2008-06-25 | 6,226,300 | 1.57 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2008-06-26 | 3,493,500 | 1.57 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2008-06-27 | 5,621,300 | 1.53 | 1.54 | 1.49 | 1.50 | 00:00:00 | | 2008-06-30 | 8,428,000 | 1.50 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2008-07-01 | 5,352,000 | 1.47 | 1.49 | 1.43 | 1.46 | 00:00:00 | | 2008-07-02 | 9,067,500 | 1.47 | 1.53 | 1.45 | 1.51 | 00:00:00 | | 2008-07-03 | 6,501,700 | 1.48 | 1.56 | 1.47 | 1.55 | 00:00:00 | | 2008-07-04 | 6,535,700 | 1.56 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2008-07-07 | 4,206,500 | 1.58 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2008-07-08 | 4,295,200 | 1.53 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2008-07-09 | 5,963,800 | 1.54 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2008-07-10 | 3,640,700 | 1.56 | 1.61 | 1.56 | 1.59 | 00:00:00 | | 2008-07-11 | 4,018,100 | 1.59 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2008-07-14 | 4,702,000 | 1.57 | 1.58 | 1.53 | 1.57 | 00:00:00 | | 2008-07-15 | 4,121,000 | 1.54 | 1.57 | 1.51 | 1.54 | 00:00:00 | | 2008-07-16 | 5,662,600 | 1.56 | 1.60 | 1.51 | 1.58 | 00:00:00 | | 2008-07-17 | 7,558,400 | 1.61 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2008-07-18 | 7,005,000 | 1.61 | 1.68 | 1.61 | 1.68 | 00:00:00 | | 2008-07-21 | 4,987,000 | 1.67 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2008-07-22 | 4,815,700 | 1.67 | 1.69 | 1.64 | 1.69 | 00:00:00 | | 2008-07-23 | 5,056,800 | 1.70 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2008-07-24 | 2,946,400 | 1.74 | 1.74 | 1.69 | 1.71 | 00:00:00 | | 2008-07-25 | 6,319,300 | 1.68 | 1.71 | 1.64 | 1.67 | 00:00:00 | | 2008-07-28 | 2,867,900 | 1.65 | 1.67 | 1.63 | 1.63 | 00:00:00 | | 2008-07-29 | 3,171,800 | 1.62 | 1.67 | 1.60 | 1.66 | 00:00:00 | | 2008-07-30 | 7,034,800 | 1.69 | 1.69 | 1.66 | 1.68 | 00:00:00 | | 2008-07-31 | 7,867,500 | 1.68 | 1.69 | 1.66 | 1.68 | 00:00:00 | | 2008-08-01 | 5,208,900 | 1.66 | 1.68 | 1.64 | 1.67 | 00:00:00 | | 2008-08-04 | 3,454,600 | 1.66 | 1.67 | 1.66 | 1.67 | 00:00:00 | | 2008-08-05 | 8,014,700 | 1.67 | 1.73 | 1.67 | 1.73 | 00:00:00 | | 2008-08-06 | 10,208,800 | 1.73 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2008-08-07 | 7,426,500 | 1.72 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2008-08-08 | 5,460,000 | 1.72 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2008-08-11 | 4,254,900 | 1.73 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2008-08-12 | 5,382,600 | 1.75 | 1.78 | 1.74 | 1.77 | 00:00:00 | | 2008-08-13 | 6,371,500 | 1.75 | 1.76 | 1.73 | 1.74 | 00:00:00 | | 2008-08-14 | 3,741,700 | 1.75 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2008-08-18 | 2,892,000 | 1.71 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2008-08-19 | 3,762,700 | 1.73 | 1.73 | 1.68 | 1.70 | 00:00:00 | | 2008-08-20 | 3,463,700 | 1.69 | 1.70 | 1.64 | 1.67 | 00:00:00 | | 2008-08-21 | 4,408,000 | 1.66 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2008-08-22 | 2,581,700 | 1.67 | 1.73 | 1.66 | 1.72 | 00:00:00 | | 2008-08-25 | 3,603,800 | 1.70 | 1.71 | 1.67 | 1.67 | 00:00:00 | | 2008-08-26 | 3,458,400 | 1.65 | 1.70 | 1.64 | 1.69 | 00:00:00 | | 2008-08-27 | 1,943,100 | 1.69 | 1.69 | 1.65 | 1.67 | 00:00:00 | | 2008-08-28 | 2,061,200 | 1.67 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2008-08-29 | 3,237,100 | 1.70 | 1.71 | 1.69 | 1.71 | 00:00:00 | | 2008-09-01 | 4,574,600 | 1.68 | 1.71 | 1.67 | 1.68 | 00:00:00 | | 2008-09-02 | 4,399,000 | 1.71 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2008-09-03 | 2,941,300 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2008-09-04 | 5,191,000 | 1.71 | 1.72 | 1.68 | 1.69 | 00:00:00 | | 2008-09-05 | 5,479,700 | 1.68 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2008-09-08 | 5,835,200 | 1.74 | 1.76 | 1.71 | 1.72 | 00:00:00 | | 2008-09-09 | 4,514,600 | 1.71 | 1.75 | 1.71 | 1.73 | 00:00:00 | | 2008-09-10 | 5,036,900 | 1.73 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2008-09-11 | 4,524,200 | 1.74 | 1.74 | 1.68 | 1.72 | 00:00:00 | | 2008-09-12 | 3,099,800 | 1.74 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2008-09-15 | 9,070,100 | 1.61 | 1.70 | 1.56 | 1.63 | 00:00:00 | | 2008-09-16 | 10,582,500 | 1.59 | 1.63 | 1.55 | 1.61 | 00:00:00 | | 2008-09-17 | 8,102,600 | 1.62 | 1.62 | 1.55 | 1.55 | 00:00:00 | | 2008-09-18 | 10,363,800 | 1.48 | 1.53 | 1.45 | 1.48 | 00:00:00 | | 2008-09-19 | 14,473,200 | 1.62 | 1.63 | 1.55 | 1.57 | 00:00:00 | | 2008-09-22 | 5,912,100 | 1.59 | 1.63 | 1.57 | 1.59 | 00:00:00 | | 2008-09-23 | 5,817,500 | 1.56 | 1.63 | 1.55 | 1.57 | 00:00:00 | | 2008-09-24 | 6,491,700 | 1.58 | 1.59 | 1.54 | 1.56 | 00:00:00 | | 2008-09-25 | 6,113,300 | 1.55 | 1.59 | 1.54 | 1.58 | 00:00:00 | | 2008-09-26 | 4,740,700 | 1.57 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2008-09-29 | 5,195,500 | 1.59 | 1.59 | 1.47 | 1.48 | 00:00:00 | | 2008-09-30 | 5,629,800 | 1.51 | 1.52 | 1.43 | 1.50 | 00:00:00 | | 2008-10-01 | 3,955,700 | 1.54 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2008-10-02 | 2,484,000 | 1.54 | 1.59 | 1.52 | 1.53 | 00:00:00 | | 2008-10-03 | 1,451,200 | 1.52 | 1.56 | 1.49 | 1.55 | 00:00:00 | | 2008-10-06 | 4,499,800 | 1.49 | 1.54 | 1.39 | 1.45 | 00:00:00 | | 2008-10-07 | 4,974,700 | 1.34 | 1.46 | 1.31 | 1.32 | 00:00:00 | | 2008-10-08 | 5,916,100 | 1.17 | 1.31 | 1.15 | 1.31 | 00:00:00 | | 2008-10-09 | 4,250,600 | 1.36 | 1.40 | 1.27 | 1.27 | 00:00:00 | | 2008-10-10 | 4,946,100 | 1.17 | 1.29 | 1.14 | 1.22 | 00:00:00 | | 2008-10-13 | 2,221,100 | 1.30 | 1.37 | 1.26 | 1.37 | 00:00:00 | | 2008-10-14 | 5,562,500 | 1.44 | 1.49 | 1.42 | 1.47 | 00:00:00 | | 2008-10-15 | 5,029,900 | 1.44 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2008-10-16 | 4,411,200 | 1.30 | 1.45 | 1.30 | 1.31 | 00:00:00 | | 2008-10-17 | 3,637,300 | 1.37 | 1.38 | 1.31 | 1.36 | 00:00:00 | | 2008-10-20 | 3,305,300 | 1.39 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2008-10-21 | 4,525,900 | 1.40 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2008-10-22 | 1,657,600 | 1.38 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2008-10-23 | 1,163,500 | 1.39 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2008-10-24 | 5,704,000 | 1.36 | 1.46 | 1.30 | 1.46 | 00:00:00 | | 2008-10-27 | 2,611,700 | 1.38 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2008-10-28 | 2,156,500 | 1.42 | 1.44 | 1.39 | 1.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
