|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-23 | 5,978,800 | 0.92 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2009-04-24 | 5,834,700 | 0.92 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2009-04-27 | 3,854,400 | 0.92 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2009-04-28 | 4,764,300 | 0.91 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2009-04-29 | 6,435,700 | 0.92 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2009-04-30 | 7,104,800 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2009-05-04 | 6,494,300 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2009-05-05 | 5,890,700 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2009-05-06 | 5,681,000 | 0.98 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2009-05-07 | 13,632,000 | 1.00 | 1.06 | 0.97 | 1.02 | 00:00:00 | | 2009-05-08 | 8,178,000 | 1.03 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2009-05-11 | 6,595,000 | 1.05 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2009-05-12 | 6,138,500 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-05-13 | 7,435,700 | 1.01 | 1.02 | 0.93 | 0.93 | 00:00:00 | | 2009-05-14 | 7,545,200 | 0.94 | 1.00 | 0.90 | 0.98 | 00:00:00 | | 2009-05-15 | 6,012,100 | 1.00 | 1.00 | 0.93 | 0.96 | 00:00:00 | | 2009-05-18 | 4,627,700 | 0.95 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2009-05-19 | 6,421,700 | 1.01 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2009-05-20 | 6,228,000 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2009-05-21 | 3,885,300 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2009-05-22 | 4,335,700 | 0.96 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2009-05-25 | 2,707,500 | 0.97 | 0.97 | 0.94 | 0.96 | 00:00:00 | | 2009-05-26 | 5,417,800 | 0.95 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2009-05-27 | 4,508,600 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2009-05-28 | 7,439,700 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2009-05-29 | 10,437,900 | 0.95 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2009-06-01 | 10,357,600 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2009-06-02 | 7,588,900 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2009-06-03 | 11,165,300 | 0.92 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2009-06-04 | 5,425,000 | 0.88 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2009-06-05 | 6,444,500 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2009-06-08 | 5,930,500 | 0.88 | 0.89 | 0.80 | 0.85 | 00:00:00 | | 2009-06-09 | 3,507,700 | 0.87 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2009-06-10 | 5,391,300 | 0.87 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2009-06-11 | 4,056,300 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2009-06-12 | 4,100,700 | 0.88 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2009-06-15 | 3,197,400 | 0.87 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2009-06-16 | 5,500,800 | 0.86 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2009-06-17 | 6,255,500 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2009-06-18 | 5,386,000 | 0.81 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2009-06-19 | 6,408,300 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2009-06-22 | 5,182,200 | 0.81 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2009-06-23 | 3,886,900 | 0.77 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2009-06-24 | 4,699,300 | 0.79 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2009-06-25 | 4,002,300 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2009-06-26 | 3,150,200 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2009-06-29 | 3,785,400 | 0.81 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2009-06-30 | 7,131,100 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2009-07-01 | 5,450,900 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2009-07-02 | 4,760,000 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2009-07-03 | 1,434,800 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2009-07-06 | 3,134,500 | 0.81 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2009-07-07 | 3,307,800 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2009-07-08 | 4,246,900 | 0.78 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2009-07-09 | 2,792,900 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2009-07-10 | 3,547,200 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2009-07-13 | 3,167,000 | 0.74 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2009-07-14 | 3,396,000 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2009-07-15 | 5,400,300 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2009-07-16 | 6,157,900 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2009-07-17 | 5,983,700 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2009-07-20 | 5,497,700 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2009-07-21 | 11,516,000 | 0.80 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2009-07-22 | 7,435,700 | 0.83 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2009-07-23 | 5,018,800 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2009-07-24 | 6,001,100 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2009-07-27 | 5,941,300 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2009-07-28 | 7,328,900 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2009-07-29 | 4,479,400 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2009-07-30 | 4,744,400 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2009-07-31 | 5,611,800 | 0.89 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2009-08-03 | 6,772,300 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2009-08-04 | 10,705,100 | 0.89 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2009-08-05 | 8,700,700 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2009-08-06 | 10,312,300 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2009-08-07 | 13,547,200 | 0.89 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2009-08-10 | 4,771,700 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2009-08-11 | 7,373,700 | 0.89 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2009-08-12 | 4,080,000 | 0.89 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2009-08-13 | 7,221,600 | 0.89 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2009-08-14 | 5,979,500 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2009-08-17 | 4,967,400 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2009-08-18 | 3,606,300 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2009-08-19 | 6,061,800 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2009-08-20 | 4,476,600 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2009-08-21 | 5,897,600 | 0.89 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2009-08-24 | 12,798,900 | 0.92 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2009-08-25 | 11,928,800 | 0.94 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2009-08-26 | 13,972,200 | 0.95 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2009-08-27 | 8,508,000 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2009-08-28 | 6,728,200 | 0.94 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2009-08-31 | 5,650,500 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2009-09-01 | 7,278,400 | 0.93 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2009-09-02 | 9,133,200 | 0.91 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2009-09-03 | 7,707,400 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2009-09-04 | 6,205,200 | 0.91 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2009-09-07 | 6,165,100 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2009-09-08 | 7,215,500 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2009-09-09 | 7,969,300 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2009-09-10 | 24,071,500 | 0.92 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2009-09-11 | 20,274,000 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2009-09-14 | 10,131,100 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2009-09-15 | 15,325,700 | 0.95 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2009-09-16 | 12,347,200 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2009-09-17 | 12,286,600 | 1.00 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2009-09-18 | 12,235,900 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2009-09-21 | 7,896,600 | 0.96 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2009-09-22 | 20,810,500 | 0.96 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2009-09-23 | 17,888,400 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2009-09-24 | 13,876,400 | 1.00 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2009-09-25 | 8,650,600 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-09-28 | 11,782,100 | 1.00 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2009-09-29 | 12,159,000 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2009-09-30 | 16,538,500 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2009-10-01 | 14,839,500 | 1.04 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2009-10-02 | 11,741,500 | 1.01 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2009-10-05 | 7,963,200 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-10-06 | 7,656,800 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2009-10-07 | 9,563,700 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2009-10-08 | 13,024,600 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2009-10-09 | 16,755,300 | 1.07 | 1.10 | 1.07 | 1.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
