|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-28 | 2,156,500 | 1.42 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2008-10-29 | 2,409,800 | 1.47 | 1.48 | 1.42 | 1.44 | 00:00:00 | | 2008-10-30 | 1,663,600 | 1.46 | 1.48 | 1.39 | 1.41 | 00:00:00 | | 2008-10-31 | 4,212,800 | 1.44 | 1.44 | 1.33 | 1.38 | 00:00:00 | | 2008-11-03 | 5,066,900 | 1.39 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2008-11-04 | 6,378,500 | 1.36 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2008-11-05 | 2,836,400 | 1.39 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2008-11-06 | 2,485,100 | 1.37 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2008-11-07 | 3,154,300 | 1.33 | 1.35 | 1.29 | 1.33 | 00:00:00 | | 2008-11-10 | 1,661,000 | 1.36 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2008-11-11 | 1,402,200 | 1.31 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2008-11-12 | 1,569,300 | 1.31 | 1.33 | 1.26 | 1.28 | 00:00:00 | | 2008-11-13 | 1,096,000 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2008-11-14 | 1,752,300 | 1.33 | 1.33 | 1.28 | 1.31 | 00:00:00 | | 2008-11-17 | 1,187,400 | 1.29 | 1.31 | 1.26 | 1.29 | 00:00:00 | | 2008-11-18 | 3,034,100 | 1.27 | 1.29 | 1.22 | 1.23 | 00:00:00 | | 2008-11-19 | 2,715,500 | 1.23 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2008-11-20 | 2,472,100 | 1.16 | 1.16 | 1.11 | 1.15 | 00:00:00 | | 2008-11-21 | 2,418,200 | 1.13 | 1.15 | 1.09 | 1.13 | 00:00:00 | | 2008-11-24 | 3,483,100 | 1.13 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2008-11-25 | 5,360,900 | 1.13 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2008-11-26 | 2,533,400 | 1.09 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2008-11-27 | 1,637,600 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2008-11-28 | 1,778,100 | 1.12 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2008-12-01 | 1,949,800 | 1.13 | 1.13 | 1.06 | 1.07 | 00:00:00 | | 2008-12-02 | 3,242,700 | 1.06 | 1.11 | 1.00 | 1.11 | 00:00:00 | | 2008-12-03 | 1,922,900 | 1.08 | 1.13 | 1.07 | 1.12 | 00:00:00 | | 2008-12-04 | 3,053,900 | 1.10 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2008-12-05 | 1,650,300 | 1.06 | 1.08 | 1.02 | 1.05 | 00:00:00 | | 2008-12-08 | 1,715,200 | 1.09 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2008-12-09 | 2,727,300 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2008-12-10 | 3,640,200 | 1.07 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2008-12-11 | 2,519,300 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2008-12-12 | 2,371,200 | 1.05 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2008-12-15 | 2,053,400 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2008-12-16 | 1,584,700 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2008-12-17 | 4,267,800 | 1.06 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2008-12-18 | 3,321,300 | 1.05 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2008-12-19 | 4,228,500 | 1.10 | 1.17 | 1.06 | 1.17 | 00:00:00 | | 2008-12-22 | 2,772,500 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2008-12-23 | 914,900 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2008-12-29 | 676,300 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2008-12-30 | 1,363,200 | 1.12 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2009-01-02 | 1,796,000 | 1.09 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2009-01-05 | 2,734,200 | 1.11 | 1.16 | 1.11 | 1.15 | 00:00:00 | | 2009-01-06 | 1,821,600 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2009-01-07 | 1,990,200 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2009-01-08 | 2,024,300 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2009-01-09 | 2,281,900 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2009-01-12 | 2,254,900 | 1.17 | 1.22 | 1.12 | 1.22 | 00:00:00 | | 2009-01-13 | 4,434,700 | 1.20 | 1.26 | 1.17 | 1.22 | 00:00:00 | | 2009-01-14 | 1,875,800 | 1.22 | 1.26 | 1.17 | 1.19 | 00:00:00 | | 2009-01-15 | 1,960,200 | 1.19 | 1.22 | 1.15 | 1.16 | 00:00:00 | | 2009-01-16 | 1,546,000 | 1.19 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2009-01-19 | 2,274,400 | 1.16 | 1.21 | 1.14 | 1.16 | 00:00:00 | | 2009-01-20 | 2,484,700 | 1.15 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2009-01-21 | 2,693,800 | 1.18 | 1.18 | 1.12 | 1.15 | 00:00:00 | | 2009-01-22 | 3,554,400 | 1.15 | 1.16 | 1.05 | 1.06 | 00:00:00 | | 2009-01-23 | 2,811,700 | 1.07 | 1.08 | 1.02 | 1.05 | 00:00:00 | | 2009-01-26 | 1,877,700 | 1.06 | 1.09 | 1.03 | 1.06 | 00:00:00 | | 2009-01-27 | 1,642,800 | 1.08 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2009-01-28 | 2,551,300 | 1.09 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2009-01-29 | 2,344,600 | 1.11 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2009-01-30 | 2,899,000 | 1.14 | 1.17 | 1.11 | 1.17 | 00:00:00 | | 2009-02-02 | 1,531,300 | 1.14 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2009-02-03 | 1,436,500 | 1.13 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2009-02-04 | 2,818,300 | 1.12 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2009-02-05 | 1,762,400 | 1.09 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2009-02-06 | 1,900,000 | 1.08 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2009-02-09 | 1,989,000 | 1.08 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2009-02-10 | 1,949,000 | 1.08 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2009-02-11 | 2,794,500 | 1.05 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2009-02-12 | 2,171,700 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2009-02-13 | 2,323,600 | 1.03 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2009-02-16 | 1,837,700 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-02-17 | 4,566,200 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2009-02-18 | 2,286,100 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2009-02-19 | 2,221,800 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2009-02-20 | 3,638,000 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2009-02-23 | 3,396,000 | 0.91 | 0.94 | 0.84 | 0.85 | 00:00:00 | | 2009-02-24 | 6,603,300 | 0.83 | 0.83 | 0.78 | 0.79 | 00:00:00 | | 2009-02-25 | 6,279,200 | 0.80 | 0.81 | 0.73 | 0.73 | 00:00:00 | | 2009-02-26 | 9,121,400 | 0.74 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2009-02-27 | 5,215,800 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2009-03-02 | 5,011,600 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2009-03-03 | 4,607,600 | 0.66 | 0.68 | 0.61 | 0.67 | 00:00:00 | | 2009-03-04 | 5,971,900 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2009-03-05 | 3,198,500 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2009-03-06 | 6,574,200 | 0.64 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2009-03-09 | 5,138,200 | 0.61 | 0.61 | 0.56 | 0.57 | 00:00:00 | | 2009-03-10 | 4,149,700 | 0.56 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2009-03-11 | 5,260,300 | 0.59 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2009-03-12 | 3,547,600 | 0.58 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2009-03-13 | 3,583,500 | 0.63 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2009-03-16 | 3,647,500 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2009-03-17 | 2,949,600 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2009-03-18 | 4,604,100 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-03-19 | 14,332,100 | 0.68 | 0.75 | 0.68 | 0.73 | 00:00:00 | | 2009-03-20 | 16,933,000 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2009-03-23 | 13,190,500 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2009-03-24 | 12,785,400 | 0.69 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2009-03-25 | 9,296,600 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2009-03-26 | 9,663,700 | 0.68 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2009-03-27 | 8,879,300 | 0.69 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2009-03-30 | 5,858,600 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2009-03-31 | 6,196,900 | 0.64 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2009-04-01 | 4,438,400 | 0.66 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2009-04-02 | 7,060,100 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2009-04-03 | 6,321,900 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2009-04-06 | 7,537,700 | 0.71 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2009-04-07 | 5,114,600 | 0.72 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2009-04-08 | 7,444,700 | 0.69 | 0.73 | 0.69 | 0.72 | 00:00:00 | | 2009-04-09 | 6,213,900 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2009-04-14 | 8,082,900 | 0.74 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2009-04-15 | 6,384,600 | 0.75 | 0.79 | 0.73 | 0.79 | 00:00:00 | | 2009-04-16 | 21,839,600 | 0.80 | 0.90 | 0.79 | 0.87 | 00:00:00 | | 2009-04-17 | 22,323,100 | 0.94 | 0.95 | 0.89 | 0.91 | 00:00:00 | | 2009-04-20 | 14,758,400 | 0.91 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2009-04-21 | 9,938,300 | 0.89 | 0.93 | 0.84 | 0.90 | 00:00:00 | | 2009-04-22 | 6,758,900 | 0.93 | 0.93 | 0.88 | 0.92 | 00:00:00 | | 2009-04-23 | 5,978,800 | 0.92 | 0.92 | 0.89 | 0.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
