TR4DER - UNIPOL [UNI.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-02-21	19,928,500	0.30	0.30	0.29	0.29	00:00:00
2012-02-22	13,907,100	0.29	0.30	0.29	0.29	00:00:00
2012-02-23	10,274,600	0.29	0.30	0.27	0.28	00:00:00
2012-02-24	5,142,400	0.29	0.29	0.28	0.28	00:00:00
2012-02-27	11,181,000	0.29	0.29	0.28	0.28	00:00:00
2012-02-28	5,920,600	0.28	0.29	0.27	0.27	00:00:00
2012-02-29	10,792,300	0.28	0.28	0.26	0.27	00:00:00
2012-03-01	19,115,700	0.27	0.29	0.27	0.29	00:00:00
2012-03-02	8,705,000	0.29	0.29	0.28	0.28	00:00:00
2012-03-05	7,538,200	0.28	0.29	0.28	0.28	00:00:00
2012-03-06	5,344,200	0.28	0.28	0.27	0.28	00:00:00
2012-03-07	2,152,800	0.28	0.28	0.27	0.28	00:00:00
2012-03-08	4,775,900	0.28	0.28	0.28	0.28	00:00:00
2012-03-09	4,220,000	0.28	0.28	0.27	0.27	00:00:00
2012-03-12	4,830,900	0.27	0.28	0.26	0.27	00:00:00
2012-03-13	4,699,300	0.27	0.27	0.27	0.27	00:00:00
2012-03-14	4,176,900	0.27	0.27	0.27	0.27	00:00:00
2012-03-15	2,398,700	0.27	0.27	0.27	0.27	00:00:00
2012-03-16	7,457,900	0.27	0.28	0.27	0.27	00:00:00
2012-03-19	20,999,100	0.28	0.29	0.28	0.28	00:00:00
2012-03-20	7,809,500	0.29	0.29	0.27	0.28	00:00:00
2012-03-21	3,002,400	0.28	0.28	0.27	0.27	00:00:00
2012-03-23	2,742,200	0.26	0.27	0.26	0.26	00:00:00
2012-03-26	1,766,400	0.27	0.27	0.26	0.27	00:00:00
2012-03-27	2,544,900	0.27	0.27	0.26	0.27	00:00:00
2012-03-28	14,153,500	0.27	0.27	0.25	0.25	00:00:00
2012-03-29	12,064,400	0.25	0.26	0.24	0.24	00:00:00
2012-03-30	8,881,900	0.24	0.24	0.23	0.23	00:00:00
2012-04-02	210,000	23.00	23.00	20.80	23.00	00:00:00
2012-04-04	242,600	24.20	24.83	21.91	22.00	00:00:00
2012-04-05	119,600	22.38	22.38	20.23	21.29	00:00:00
2012-04-10	79,200	20.94	21.00	20.02	20.64	00:00:00
2012-04-11	263,200	20.48	21.15	19.63	20.34	00:00:00
2012-04-12	114,600	20.78	21.35	19.04	21.35	00:00:00
2012-04-13	87,800	21.28	21.92	20.59	20.94	00:00:00
2012-04-16	77,900	20.81	21.50	19.85	19.85	00:00:00
2012-04-17	353,500	20.21	24.56	19.83	24.56	00:00:00
2012-04-18	381,500	24.90	26.00	23.00	24.40	00:00:00
2012-04-19	147,800	24.88	25.40	23.71	23.71	00:00:00
2012-04-20	184,700	23.20	23.44	21.40	21.98	00:00:00
2012-04-23	109,100	21.87	22.80	20.80	21.16	00:00:00
2012-04-24	84,500	21.90	22.08	21.90	21.90	00:00:00
2012-04-25	38,300	21.54	22.40	21.54	22.27	00:00:00
2012-04-26	29,100	22.27	22.49	21.61	21.90	00:00:00
2012-04-27	71,100	22.00	22.50	21.61	22.50	00:00:00
2012-04-30	45,500	22.72	22.87	22.30	22.73	00:00:00
2012-05-02	68,400	22.80	23.20	21.91	22.00	00:00:00
2012-05-03	26,000	22.00	22.44	21.40	21.77	00:00:00
2012-05-04	63,400	21.61	22.13	21.07	21.52	00:00:00
2012-05-07	38,900	20.97	21.89	20.80	21.89	00:00:00
2012-05-08	46,500	21.89	21.90	21.20	21.45	00:00:00
2012-05-09	24,200	21.50	21.88	20.82	21.09	00:00:00
2012-05-10	24,400	20.82	21.59	20.79	21.38	00:00:00
2012-05-11	67,100	21.59	22.00	21.42	21.60	00:00:00
2012-05-14	43,700	21.40	21.57	20.95	21.57	00:00:00
2012-05-16	32,100	20.23	20.49	19.50	19.95	00:00:00
2012-05-17	21,700	20.17	20.17	18.80	19.16	00:00:00
2012-05-18	41,400	19.51	19.51	18.78	19.00	00:00:00
2012-05-21	20,400	19.49	19.49	18.84	19.27	00:00:00
2012-05-22	50,400	19.62	20.38	19.50	20.00	00:00:00
2012-05-23	33,200	20.14	20.14	19.24	19.83	00:00:00
2012-05-24	20,300	19.91	19.91	19.20	19.50	00:00:00
2012-05-25	25,200	19.45	19.84	19.00	19.07	00:00:00
2012-05-28	14,200	19.68	19.68	18.94	19.06	00:00:00
2012-05-29	57,100	19.13	19.30	18.22	18.55	00:00:00
2012-05-30	53,600	18.31	18.54	17.56	17.71	00:00:00
2012-05-31	48,800	17.71	18.10	17.05	17.05	00:00:00
2012-06-01	84,300	17.10	17.85	16.54	17.56	00:00:00
2012-06-05	24,000	18.08	18.30	17.69	18.05	00:00:00
2012-06-06	104,900	18.11	19.88	18.05	18.63	00:00:00
2012-06-07	62,900	18.80	19.38	18.65	18.95	00:00:00
2012-06-08	120,000	18.80	19.99	18.45	19.62	00:00:00
2012-06-11	53,500	19.94	20.27	18.55	18.56	00:00:00
2012-06-12	58,100	18.70	18.89	17.51	17.63	00:00:00
2012-06-13	41,900	17.63	18.00	17.11	17.36	00:00:00
2012-06-14	26,300	17.25	17.38	16.77	17.17	00:00:00
2012-06-15	46,300	17.30	18.00	17.30	18.00	00:00:00
2012-06-18	30,700	18.17	18.45	17.57	17.99	00:00:00
2012-06-19	20,300	17.99	18.50	17.53	18.38	00:00:00
2012-06-20	27,400	18.33	18.68	18.17	18.67	00:00:00
2012-06-21	47,500	18.63	19.50	18.51	19.30	00:00:00
2012-06-22	42,200	19.21	19.87	19.04	19.38	00:00:00
2012-06-25	42,100	19.20	19.99	18.82	18.98	00:00:00
2012-06-26	39,800	18.01	18.77	17.53	17.85	00:00:00
2012-06-27	43,400	17.93	18.39	17.33	17.36	00:00:00
2012-06-28	43,700	17.45	17.51	16.86	17.30	00:00:00
2012-06-29	90,100	17.60	17.80	17.20	17.76	00:00:00
2012-07-02	41,700	17.71	18.15	17.52	17.93	00:00:00
2012-07-03	25,000	18.05	18.41	17.90	18.41	00:00:00
2012-07-04	10,700	18.16	18.68	18.16	18.38	00:00:00
2012-07-05	83,200	18.54	18.54	17.28	17.49	00:00:00
2012-07-06	151,400	17.00	17.08	15.59	15.64	00:00:00
2012-07-09	22,900	14.51	14.85	14.30	14.59	00:00:00
2012-07-10	177,100	14.79	15.60	14.19	14.84	00:00:00
2012-07-11	100,700	14.77	15.23	14.20	14.32	00:00:00
2012-07-12	151,100	13.92	14.00	13.40	13.60	00:00:00
2012-07-13	170,700	13.45	13.50	12.22	12.50	00:00:00
2012-07-16	55,400	3.50	3.65	3.00	3.58	00:00:00
2012-07-17	1,060,900	3.50	3.65	3.03	3.10	00:00:00
2012-07-18	600,000	3.07	3.35	2.93	2.94	00:00:00
2012-07-19	722,500	2.98	3.00	2.60	2.72	00:00:00
2012-07-20	2,301,200	2.77	3.32	2.77	2.95	00:00:00
2012-07-23	955,500	2.86	3.09	2.75	2.87	00:00:00
2012-07-24	669,300	2.84	2.87	2.31	2.37	00:00:00
2012-07-25	787,800	2.39	2.53	2.18	2.50	00:00:00
2012-07-26	733,200	2.55	2.65	2.40	2.61	00:00:00
2012-07-27	665,800	2.58	2.63	2.32	2.33	00:00:00
2012-07-30	1,756,100	2.02	2.03	2.00	2.00	00:00:00
2012-07-31	1,612,700	2.01	2.02	2.00	2.02	00:00:00
2012-08-01	1,003,200	2.02	2.04	1.99	2.02	00:00:00
2012-08-02	1,703,800	2.00	2.01	1.86	1.86	00:00:00
2012-08-03	2,579,600	1.85	1.88	1.80	1.87	00:00:00
2012-08-06	786,100	1.87	1.88	1.81	1.84	00:00:00
2012-08-07	1,048,400	1.85	1.89	1.84	1.86	00:00:00
2012-08-08	966,000	1.86	1.96	1.86	1.95	00:00:00
2012-08-09	3,387,400	1.95	2.12	1.95	1.96	00:00:00
2012-08-10	1,147,800	1.97	2.03	1.97	2.00	00:00:00
2012-08-14	653,200	2.01	2.04	2.01	2.03	00:00:00
2012-08-16	1,064,200	2.05	2.08	2.02	2.05	00:00:00
2012-08-17	954,300	2.06	2.10	2.05	2.08	00:00:00
2012-08-20	1,376,700	2.07	2.11	2.05	2.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>