|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-09 | 16,755,300 | 1.07 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2009-10-12 | 20,613,500 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2009-10-13 | 28,077,500 | 1.15 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2009-10-14 | 16,938,800 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2009-10-15 | 15,806,900 | 1.19 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2009-10-16 | 13,137,300 | 1.18 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2009-10-19 | 8,615,900 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2009-10-20 | 14,191,700 | 1.17 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2009-10-21 | 17,422,900 | 1.13 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2009-10-22 | 18,344,600 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2009-10-23 | 18,359,600 | 1.11 | 1.13 | 1.06 | 1.07 | 00:00:00 | | 2009-10-26 | 13,039,900 | 1.07 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2009-10-27 | 22,504,300 | 1.03 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2009-10-28 | 19,192,300 | 1.00 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2009-10-29 | 17,467,200 | 0.96 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2009-10-30 | 20,806,200 | 1.04 | 1.05 | 0.98 | 0.99 | 00:00:00 | | 2009-11-02 | 11,306,900 | 0.98 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2009-11-03 | 9,705,900 | 0.97 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2009-11-04 | 10,283,200 | 0.98 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2009-11-05 | 15,594,200 | 0.98 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2009-11-06 | 9,886,200 | 1.03 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2009-11-09 | 12,567,900 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2009-11-10 | 9,457,800 | 1.03 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2009-11-11 | 5,938,400 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2009-11-13 | 30,092,100 | 0.98 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2009-11-16 | 16,543,400 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2009-11-17 | 9,846,500 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2009-11-18 | 10,160,100 | 0.98 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2009-11-19 | 8,492,500 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2009-11-20 | 10,473,700 | 0.96 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2009-11-23 | 6,753,100 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2009-11-24 | 9,073,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2009-11-25 | 7,730,300 | 0.94 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2009-11-26 | 11,069,400 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2009-11-27 | 15,355,400 | 0.86 | 0.92 | 0.84 | 0.92 | 00:00:00 | | 2009-11-30 | 10,889,700 | 0.93 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2009-12-01 | 6,350,100 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2009-12-02 | 9,016,100 | 0.93 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2009-12-04 | 7,862,400 | 0.93 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2009-12-07 | 5,978,500 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2009-12-09 | 7,613,700 | 0.89 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2009-12-11 | 8,675,500 | 0.91 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2009-12-14 | 4,744,000 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2009-12-15 | 5,464,400 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2009-12-16 | 6,624,400 | 0.91 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2009-12-17 | 4,405,600 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2009-12-18 | 6,412,900 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2009-12-21 | 4,808,000 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2009-12-22 | 5,541,400 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2009-12-23 | 7,099,400 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2009-12-28 | 4,362,700 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2009-12-29 | 7,201,100 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2009-12-30 | 7,355,800 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2010-01-04 | 7,606,500 | 0.96 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2010-01-05 | 4,737,900 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2010-01-06 | 4,737,000 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2010-01-07 | 5,968,500 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2010-01-08 | 6,156,200 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2010-01-11 | 4,821,300 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2010-01-12 | 6,935,900 | 0.96 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2010-01-13 | 6,076,600 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2010-01-14 | 4,727,200 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2010-01-15 | 7,422,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2010-01-18 | 4,890,400 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2010-01-19 | 7,782,900 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2010-01-20 | 6,353,900 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2010-01-21 | 8,506,100 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2010-01-22 | 13,197,500 | 0.90 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2010-01-25 | 8,886,300 | 0.91 | 0.93 | 0.89 | 0.91 | 00:00:00 | | 2010-01-26 | 6,206,200 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2010-01-27 | 8,855,000 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2010-01-28 | 6,648,700 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2010-01-29 | 5,652,900 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2010-02-01 | 4,278,000 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2010-02-02 | 5,787,300 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2010-02-04 | 8,616,900 | 0.89 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2010-02-05 | 11,588,200 | 0.87 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2010-02-08 | 6,267,100 | 0.86 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2010-02-09 | 5,003,600 | 0.85 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2010-02-10 | 6,082,900 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2010-02-11 | 5,426,500 | 0.87 | 0.88 | 0.84 | 0.85 | 00:00:00 | | 2010-02-12 | 5,227,300 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2010-02-15 | 7,617,900 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2010-02-16 | 5,961,700 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2010-02-17 | 7,334,300 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2010-02-18 | 8,364,100 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2010-02-19 | 17,216,300 | 0.87 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2010-02-22 | 4,896,700 | 0.87 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2010-02-23 | 5,054,600 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2010-02-24 | 11,345,800 | 0.84 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2010-02-25 | 5,238,600 | 0.82 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2010-02-26 | 4,757,700 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2010-03-01 | 4,904,700 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2010-03-02 | 4,698,700 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2010-03-03 | 4,321,100 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2010-03-04 | 5,831,200 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2010-03-05 | 7,468,800 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2010-03-08 | 4,023,800 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2010-03-09 | 6,416,300 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2010-03-10 | 4,702,000 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2010-03-11 | 3,805,000 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2010-03-12 | 3,927,000 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2010-03-15 | 5,031,900 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2010-03-16 | 3,032,500 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2010-03-17 | 4,672,200 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2010-03-18 | 5,099,100 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2010-03-19 | 20,188,600 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2010-03-22 | 9,865,700 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2010-03-23 | 5,805,700 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2010-03-24 | 7,691,300 | 0.91 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2010-03-25 | 6,441,600 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2010-03-26 | 81,447,300 | 0.83 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2010-03-29 | 12,995,900 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2010-03-30 | 5,829,300 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2010-03-31 | 9,503,300 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2010-04-01 | 5,082,100 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2010-04-06 | 6,878,600 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2010-04-07 | 9,243,800 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2010-04-08 | 11,014,300 | 0.83 | 0.84 | 0.81 | 0.82 | 00:00:00 | | 2010-04-09 | 4,877,800 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2010-04-12 | 5,053,600 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
