|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | | 2000-06-20 | 307,000 | 3.38 | 3.43 | 3.33 | 3.35 | 00:00:00 | | 2000-06-21 | 164,000 | 3.35 | 3.38 | 3.30 | 3.31 | 00:00:00 | | 2000-06-22 | 92,000 | 3.30 | 3.41 | 3.30 | 3.39 | 00:00:00 | | 2000-06-23 | 125,000 | 3.35 | 3.37 | 3.30 | 3.32 | 00:00:00 | | 2000-06-26 | 311,000 | 3.30 | 3.32 | 3.24 | 3.30 | 00:00:00 | | 2000-06-27 | 362,000 | 3.26 | 3.26 | 3.17 | 3.21 | 00:00:00 | | 2000-06-28 | 628,000 | 3.24 | 3.24 | 3.18 | 3.21 | 00:00:00 | | 2000-06-29 | 422,000 | 3.20 | 3.20 | 3.15 | 3.17 | 00:00:00 | | 2000-06-30 | 889,000 | 3.15 | 3.21 | 3.14 | 3.20 | 00:00:00 | | 2000-07-03 | 629,000 | 3.19 | 3.23 | 3.14 | 3.23 | 00:00:00 | | 2000-07-04 | 887,000 | 3.18 | 3.20 | 3.16 | 3.18 | 00:00:00 | | 2000-07-05 | 288,000 | 3.18 | 3.19 | 3.16 | 3.19 | 00:00:00 | | 2000-07-06 | 1,307,000 | 3.18 | 3.21 | 3.17 | 3.21 | 00:00:00 | | 2000-07-07 | 0 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 | | 2000-07-10 | 785,000 | 3.18 | 3.23 | 3.18 | 3.20 | 00:00:00 | | 2000-07-11 | 1,119,000 | 3.21 | 3.22 | 3.18 | 3.22 | 00:00:00 | | 2000-07-12 | 433,000 | 3.22 | 3.22 | 3.19 | 3.22 | 00:00:00 | | 2000-07-13 | 263,000 | 3.20 | 3.22 | 3.20 | 3.22 | 00:00:00 | | 2000-07-14 | 388,000 | 3.21 | 3.21 | 3.15 | 3.19 | 00:00:00 | | 2000-07-17 | 638,000 | 3.19 | 3.19 | 3.14 | 3.17 | 00:00:00 | | 2000-07-18 | 748,000 | 3.16 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2000-07-19 | 1,401,000 | 3.16 | 3.16 | 3.10 | 3.16 | 00:00:00 | | 2000-07-20 | 333,000 | 3.15 | 3.16 | 3.13 | 3.15 | 00:00:00 | | 2000-07-21 | 474,000 | 3.15 | 3.16 | 3.00 | 3.14 | 00:00:00 | | 2000-07-24 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2000-07-25 | 486,000 | 3.16 | 3.16 | 3.07 | 3.13 | 00:00:00 | | 2000-07-26 | 212,000 | 3.08 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2000-07-27 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2000-07-28 | 434,000 | 3.06 | 3.08 | 3.00 | 3.03 | 00:00:00 | | 2000-07-31 | 278,000 | 3.00 | 3.05 | 2.99 | 3.05 | 00:00:00 | | 2000-08-01 | 110,000 | 3.04 | 3.04 | 3.00 | 3.04 | 00:00:00 | | 2000-08-02 | 391,000 | 3.02 | 3.03 | 2.98 | 3.02 | 00:00:00 | | 2000-08-03 | 247,000 | 3.02 | 3.02 | 2.95 | 3.00 | 00:00:00 | | 2000-08-04 | 146,000 | 3.01 | 3.02 | 3.00 | 3.02 | 00:00:00 | | 2000-08-07 | 176,000 | 3.04 | 3.07 | 3.01 | 3.07 | 00:00:00 | | 2000-08-08 | 253,000 | 3.08 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2000-08-09 | 287,000 | 3.12 | 3.14 | 3.12 | 3.14 | 00:00:00 | | 2000-08-10 | 134,000 | 3.11 | 3.14 | 3.09 | 3.09 | 00:00:00 | | 2000-08-11 | 223,000 | 3.10 | 3.14 | 3.08 | 3.12 | 00:00:00 | | 2000-08-14 | 62,000 | 3.13 | 3.13 | 3.10 | 3.13 | 00:00:00 | | 2000-08-15 | 0 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2000-08-16 | 84,000 | 3.12 | 3.13 | 3.10 | 3.12 | 00:00:00 | | 2000-08-17 | 108,000 | 3.12 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2000-08-18 | 208,000 | 3.12 | 3.12 | 3.07 | 3.12 | 00:00:00 | | 2000-08-21 | 150,000 | 3.11 | 3.12 | 3.08 | 3.08 | 00:00:00 | | 2000-08-22 | 416,000 | 3.10 | 3.13 | 3.08 | 3.13 | 00:00:00 | | 2000-08-23 | 246,000 | 3.11 | 3.11 | 3.08 | 3.10 | 00:00:00 | | 2000-08-24 | 374,000 | 3.12 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2000-08-25 | 224,000 | 3.10 | 3.11 | 3.08 | 3.11 | 00:00:00 | | 2000-08-28 | 258,000 | 3.11 | 3.12 | 3.08 | 3.08 | 00:00:00 | | 2000-08-29 | 222,000 | 3.10 | 3.11 | 3.07 | 3.11 | 00:00:00 | | 2000-08-30 | 210,000 | 3.10 | 3.10 | 3.07 | 3.09 | 00:00:00 | | 2000-08-31 | 187,000 | 3.08 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2000-09-01 | 294,000 | 3.09 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2000-09-04 | 215,000 | 3.09 | 3.10 | 3.07 | 3.10 | 00:00:00 | | 2000-09-05 | 1,886,000 | 3.10 | 3.18 | 3.08 | 3.17 | 00:00:00 | | 2000-09-06 | 1,116,000 | 3.19 | 3.19 | 3.12 | 3.15 | 00:00:00 | | 2000-09-07 | 525,000 | 3.17 | 3.17 | 3.12 | 3.13 | 00:00:00 | | 2000-09-08 | 666,000 | 3.15 | 3.17 | 3.11 | 3.15 | 00:00:00 | | 2000-09-11 | 260,000 | 3.19 | 3.19 | 3.14 | 3.14 | 00:00:00 | | 2000-09-12 | 190,000 | 3.16 | 3.16 | 3.14 | 3.16 | 00:00:00 | | 2000-09-13 | 345,000 | 3.15 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2000-09-14 | 211,000 | 3.14 | 3.16 | 3.12 | 3.15 | 00:00:00 | | 2000-09-15 | 168,000 | 3.15 | 3.17 | 3.13 | 3.14 | 00:00:00 | | 2000-09-18 | 181,000 | 3.14 | 3.16 | 3.13 | 3.14 | 00:00:00 | | 2000-09-19 | 100,000 | 3.14 | 3.14 | 3.11 | 3.11 | 00:00:00 | | 2000-09-20 | 327,000 | 3.10 | 3.14 | 3.05 | 3.08 | 00:00:00 | | 2000-09-21 | 220,000 | 3.05 | 3.07 | 3.02 | 3.03 | 00:00:00 | | 2000-09-22 | 351,000 | 3.01 | 3.10 | 2.98 | 3.10 | 00:00:00 | | 2000-09-25 | 246,000 | 3.05 | 3.16 | 2.98 | 3.15 | 00:00:00 | | 2000-09-26 | 191,000 | 3.11 | 3.13 | 3.07 | 3.13 | 00:00:00 | | 2000-09-27 | 119,000 | 3.12 | 3.13 | 3.07 | 3.13 | 00:00:00 | | 2000-09-28 | 84,000 | 3.09 | 3.13 | 3.07 | 3.08 | 00:00:00 | | 2000-09-29 | 40,000 | 3.06 | 3.11 | 3.06 | 3.08 | 00:00:00 | | 2000-10-02 | 90,000 | 3.08 | 3.11 | 3.07 | 3.08 | 00:00:00 | | 2000-10-03 | 124,000 | 3.10 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2000-10-04 | 233,000 | 3.07 | 3.12 | 3.05 | 3.11 | 00:00:00 | | 2000-10-05 | 123,000 | 3.07 | 3.13 | 3.07 | 3.09 | 00:00:00 | | 2000-10-06 | 134,000 | 3.07 | 3.09 | 3.06 | 3.08 | 00:00:00 | | 2000-10-09 | 184,000 | 3.06 | 3.09 | 3.02 | 3.08 | 00:00:00 | | 2000-10-10 | 97,000 | 3.05 | 3.08 | 3.04 | 3.08 | 00:00:00 | | 2000-10-11 | 304,000 | 3.05 | 3.08 | 3.01 | 3.05 | 00:00:00 | | 2000-10-12 | 532,000 | 3.08 | 3.12 | 3.08 | 3.11 | 00:00:00 | | 2000-10-13 | 204,000 | 3.05 | 3.12 | 3.02 | 3.12 | 00:00:00 | | 2000-10-16 | 294,000 | 3.10 | 3.15 | 3.07 | 3.15 | 00:00:00 | | 2000-10-17 | 352,000 | 3.14 | 3.22 | 3.10 | 3.17 | 00:00:00 | | 2000-10-18 | 163,000 | 3.15 | 3.17 | 3.12 | 3.16 | 00:00:00 | | 2000-10-19 | 356,000 | 3.15 | 3.23 | 3.14 | 3.21 | 00:00:00 | | 2000-10-20 | 270,000 | 3.21 | 3.22 | 3.16 | 3.19 | 00:00:00 | | 2000-10-23 | 238,000 | 3.20 | 3.22 | 3.17 | 3.19 | 00:00:00 | | 2000-10-24 | 246,000 | 3.18 | 3.20 | 3.16 | 3.18 | 00:00:00 | | 2000-10-25 | 270,000 | 3.16 | 3.22 | 3.15 | 3.20 | 00:00:00 | | 2000-10-26 | 319,000 | 3.19 | 3.22 | 3.16 | 3.21 | 00:00:00 | | 2000-10-27 | 1,251,000 | 3.22 | 3.30 | 3.20 | 3.28 | 00:00:00 | | 2000-10-30 | 2,609,000 | 3.33 | 3.40 | 3.31 | 3.38 | 00:00:00 | | 2000-10-31 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2000-11-01 | 427,000 | 3.40 | 3.47 | 3.40 | 3.47 | 00:00:00 | | 2000-11-02 | 2,297,000 | 3.47 | 3.53 | 3.43 | 3.53 | 00:00:00 | | 2000-11-03 | 665,000 | 3.53 | 3.53 | 3.43 | 3.49 | 00:00:00 | | 2000-11-06 | 375,000 | 3.44 | 3.50 | 3.42 | 3.49 | 00:00:00 | | 2000-11-07 | 647,000 | 3.48 | 3.51 | 3.43 | 3.50 | 00:00:00 | | 2000-11-08 | 606,000 | 3.50 | 3.51 | 3.48 | 3.50 | 00:00:00 | | 2000-11-09 | 320,000 | 3.46 | 3.50 | 3.46 | 3.50 | 00:00:00 | | 2000-11-10 | 305,000 | 3.47 | 3.50 | 3.46 | 3.48 | 00:00:00 | | 2000-11-13 | 657,000 | 3.43 | 3.50 | 3.39 | 3.50 | 00:00:00 | | 2000-11-14 | 522,000 | 3.49 | 3.52 | 3.47 | 3.50 | 00:00:00 | | 2000-11-15 | 293,000 | 3.49 | 3.52 | 3.47 | 3.51 | 00:00:00 | | 2000-11-16 | 126,000 | 3.50 | 3.52 | 3.48 | 3.50 | 00:00:00 | | 2000-11-17 | 1,639,000 | 3.52 | 3.57 | 3.50 | 3.57 | 00:00:00 | | 2000-11-20 | 1,248,000 | 3.60 | 3.61 | 3.58 | 3.60 | 00:00:00 | | 2000-11-21 | 328,000 | 3.60 | 3.60 | 3.56 | 3.59 | 00:00:00 | | 2000-11-22 | 253,000 | 3.57 | 3.59 | 3.52 | 3.59 | 00:00:00 | | 2000-11-23 | 210,000 | 3.55 | 3.59 | 3.52 | 3.58 | 00:00:00 | | 2000-11-24 | 291,000 | 3.55 | 3.60 | 3.55 | 3.59 | 00:00:00 | | 2000-11-27 | 265,000 | 3.61 | 3.62 | 3.58 | 3.61 | 00:00:00 | | 2000-11-28 | 247,000 | 3.58 | 3.62 | 3.52 | 3.60 | 00:00:00 | | 2000-11-29 | 198,000 | 3.58 | 3.60 | 3.50 | 3.59 | 00:00:00 | | 2000-11-30 | 168,000 | 3.54 | 3.58 | 3.41 | 3.57 | 00:00:00 | | 2000-12-01 | 248,000 | 3.53 | 3.56 | 3.50 | 3.56 | 00:00:00 | | 2000-12-04 | 291,000 | 3.50 | 3.53 | 3.50 | 3.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
