|
 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 | | 2012-08-20 | 1,376,700 | 2.07 | 2.11 | 2.05 | 2.09 | 00:00:00 | | 2012-08-21 | 2,256,800 | 2.08 | 2.27 | 2.08 | 2.24 | 00:00:00 | | 2012-08-22 | 1,901,200 | 2.25 | 2.30 | 2.16 | 2.18 | 00:00:00 | | 2012-08-23 | 883,100 | 2.24 | 2.25 | 2.11 | 2.13 | 00:00:00 | | 2012-08-24 | 573,700 | 2.13 | 2.14 | 2.07 | 2.11 | 00:00:00 | | 2012-08-27 | 381,100 | 2.10 | 2.13 | 2.07 | 2.10 | 00:00:00 | | 2012-08-28 | 616,300 | 2.08 | 2.13 | 2.07 | 2.08 | 00:00:00 | | 2012-08-29 | 501,200 | 2.08 | 2.08 | 2.05 | 2.06 | 00:00:00 | | 2012-08-30 | 653,500 | 2.07 | 2.09 | 2.03 | 2.05 | 00:00:00 | | 2012-08-31 | 780,900 | 2.05 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2012-09-03 | 592,700 | 2.05 | 2.09 | 2.05 | 2.07 | 00:00:00 | | 2012-09-04 | 1,920,600 | 2.06 | 2.06 | 2.00 | 2.00 | 00:00:00 | | 2012-09-05 | 1,727,900 | 2.00 | 2.02 | 2.00 | 2.00 | 00:00:00 | | 2012-09-06 | 2,086,600 | 2.00 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2012-09-07 | 4,371,700 | 2.01 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2012-09-10 | 8,223,400 | 2.00 | 2.08 | 2.00 | 2.07 | 00:00:00 | | 2012-09-11 | 4,813,400 | 2.06 | 2.06 | 2.00 | 2.02 | 00:00:00 | | 2012-09-12 | 4,142,800 | 2.02 | 2.02 | 1.98 | 2.01 | 00:00:00 | | 2012-09-13 | 3,420,500 | 2.01 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2012-09-14 | 4,703,000 | 2.01 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2012-09-17 | 13,362,400 | 2.02 | 2.04 | 2.01 | 2.02 | 00:00:00 | | 2012-09-18 | 6,580,100 | 2.02 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2012-09-19 | 2,862,000 | 2.01 | 2.01 | 1.95 | 2.00 | 00:00:00 | | 2012-09-20 | 3,002,500 | 1.96 | 2.01 | 1.93 | 1.96 | 00:00:00 | | 2012-09-21 | 1,546,500 | 1.98 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2012-09-24 | 2,221,000 | 2.00 | 2.02 | 1.97 | 1.98 | 00:00:00 | | 2012-09-25 | 1,157,300 | 1.99 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2012-09-26 | 3,333,900 | 1.98 | 1.99 | 1.88 | 1.89 | 00:00:00 | | 2012-09-27 | 1,875,200 | 1.90 | 1.93 | 1.86 | 1.92 | 00:00:00 | | 2012-09-28 | 1,123,100 | 1.92 | 1.93 | 1.87 | 1.89 | 00:00:00 | | 2012-10-01 | 754,900 | 1.89 | 1.93 | 1.87 | 1.92 | 00:00:00 | | 2012-10-02 | 1,455,900 | 1.92 | 1.93 | 1.89 | 1.89 | 00:00:00 | | 2012-10-03 | 2,446,800 | 1.89 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2012-10-04 | 4,063,500 | 1.88 | 1.88 | 1.82 | 1.82 | 00:00:00 | | 2012-10-05 | 2,658,800 | 1.82 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2012-10-08 | 4,252,600 | 1.83 | 1.83 | 1.75 | 1.77 | 00:00:00 | | 2012-10-09 | 2,706,200 | 1.76 | 1.78 | 1.71 | 1.74 | 00:00:00 | | 2012-10-10 | 4,873,300 | 1.75 | 1.83 | 1.71 | 1.75 | 00:00:00 | | 2012-10-11 | 2,935,900 | 1.74 | 1.77 | 1.71 | 1.73 | 00:00:00 | | 2012-10-12 | 4,219,800 | 1.73 | 1.74 | 1.67 | 1.67 | 00:00:00 | | 2012-10-15 | 1,836,600 | 1.67 | 1.73 | 1.66 | 1.69 | 00:00:00 | | 2012-10-16 | 2,594,000 | 1.71 | 1.78 | 1.69 | 1.77 | 00:00:00 | | 2012-10-17 | 4,174,900 | 1.78 | 1.83 | 1.76 | 1.82 | 00:00:00 | | 2012-10-18 | 2,217,700 | 1.83 | 1.86 | 1.79 | 1.85 | 00:00:00 | | 2012-10-19 | 2,111,800 | 1.84 | 1.84 | 1.77 | 1.78 | 00:00:00 | | 2012-10-22 | 1,085,100 | 1.78 | 1.82 | 1.77 | 1.79 | 00:00:00 | | 2012-10-23 | 1,311,700 | 1.79 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2012-10-24 | 1,043,500 | 1.75 | 1.77 | 1.72 | 1.76 | 00:00:00 | | 2012-10-25 | 812,600 | 1.77 | 1.78 | 1.74 | 1.74 | 00:00:00 | | 2012-10-26 | 1,051,700 | 1.74 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2012-10-29 | 2,134,000 | 1.73 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2012-10-30 | 1,551,200 | 1.69 | 1.72 | 1.68 | 1.70 | 00:00:00 | | 2012-10-31 | 1,203,600 | 1.70 | 1.71 | 1.68 | 1.69 | 00:00:00 | | 2012-11-01 | 1,416,100 | 1.69 | 1.71 | 1.67 | 1.69 | 00:00:00 | | 2012-11-02 | 2,562,600 | 1.69 | 1.72 | 1.67 | 1.72 | 00:00:00 | | 2012-11-05 | 2,495,100 | 1.71 | 1.72 | 1.68 | 1.69 | 00:00:00 | | 2012-11-06 | 1,120,200 | 1.70 | 1.74 | 1.69 | 1.73 | 00:00:00 | | 2012-11-07 | 1,385,800 | 1.73 | 1.74 | 1.69 | 1.69 | 00:00:00 | | 2012-11-08 | 1,295,600 | 1.71 | 1.71 | 1.67 | 1.67 | 00:00:00 | | 2012-11-09 | 1,324,700 | 1.68 | 1.69 | 1.65 | 1.67 | 00:00:00 | | 2012-11-12 | 991,700 | 1.67 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2012-11-13 | 1,263,000 | 1.66 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2012-11-14 | 2,064,000 | 1.68 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2012-11-15 | 2,085,600 | 1.67 | 1.69 | 1.61 | 1.61 | 00:00:00 | | 2012-11-16 | 1,790,000 | 1.61 | 1.62 | 1.57 | 1.57 | 00:00:00 | | 2012-11-19 | 2,339,500 | 1.59 | 1.60 | 1.52 | 1.55 | 00:00:00 | | 2012-11-20 | 1,866,700 | 1.55 | 1.58 | 1.52 | 1.55 | 00:00:00 | | 2012-11-21 | 1,557,100 | 1.55 | 1.56 | 1.52 | 1.53 | 00:00:00 | | 2012-11-22 | 2,664,400 | 1.54 | 1.60 | 1.54 | 1.59 | 00:00:00 | | 2012-11-23 | 2,496,900 | 1.60 | 1.66 | 1.56 | 1.65 | 00:00:00 | | 2012-11-26 | 1,197,100 | 1.65 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2012-11-27 | 751,300 | 1.62 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2012-11-28 | 1,505,700 | 1.59 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2012-11-29 | 2,260,500 | 1.59 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2012-11-30 | 2,227,400 | 1.61 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2012-12-03 | 8,509,400 | 1.60 | 1.60 | 1.53 | 1.54 | 00:00:00 | | 2012-12-04 | 4,563,500 | 1.54 | 1.55 | 1.51 | 1.54 | 00:00:00 | | 2012-12-05 | 3,042,200 | 1.54 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2012-12-06 | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 00:00:00 | | 2012-12-07 | 3,224,300 | 1.55 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2012-12-10 | 5,527,400 | 1.49 | 1.50 | 1.39 | 1.42 | 00:00:00 | | 2012-12-11 | 12,607,400 | 1.41 | 1.41 | 1.30 | 1.32 | 00:00:00 | | 2012-12-12 | 5,868,300 | 1.33 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2012-12-13 | 2,863,400 | 1.37 | 1.41 | 1.35 | 1.41 | 00:00:00 | | 2012-12-14 | 1,939,600 | 1.41 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2012-12-17 | 1,677,900 | 1.40 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2012-12-18 | 2,100,000 | 1.42 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2012-12-19 | 4,352,400 | 1.45 | 1.49 | 1.45 | 1.47 | 00:00:00 | | 2012-12-20 | 4,543,600 | 1.47 | 1.53 | 1.45 | 1.51 | 00:00:00 | | 2012-12-21 | 3,703,600 | 1.50 | 1.54 | 1.46 | 1.50 | 00:00:00 | | 2012-12-24 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-12-25 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-12-26 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-12-27 | 2,307,100 | 1.50 | 1.54 | 1.48 | 1.52 | 00:00:00 | | 2012-12-28 | 1,549,000 | 1.52 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2012-12-31 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2013-01-01 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2013-01-02 | 2,540,500 | 1.55 | 1.57 | 1.53 | 1.56 | 00:00:00 | | 2013-01-03 | 2,106,300 | 1.56 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2013-01-04 | 6,071,800 | 1.58 | 1.64 | 1.57 | 1.62 | 00:00:00 | | 2013-01-07 | 3,820,300 | 1.62 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2013-01-08 | 5,137,900 | 1.65 | 1.70 | 1.63 | 1.67 | 00:00:00 | | 2013-01-09 | 12,242,600 | 1.69 | 1.77 | 1.69 | 1.76 | 00:00:00 | | 2013-01-10 | 9,976,700 | 1.77 | 1.80 | 1.74 | 1.76 | 00:00:00 | | 2013-01-11 | 11,632,900 | 1.77 | 1.79 | 1.73 | 1.78 | 00:00:00 | | 2013-01-14 | 5,421,400 | 1.79 | 1.80 | 1.73 | 1.74 | 00:00:00 | | 2013-01-15 | 3,358,600 | 1.74 | 1.78 | 1.73 | 1.75 | 00:00:00 | | 2013-01-16 | 4,143,600 | 1.73 | 1.74 | 1.69 | 1.71 | 00:00:00 | | 2013-01-17 | 10,727,000 | 1.71 | 1.82 | 1.71 | 1.82 | 00:00:00 | | 2013-01-18 | 18,562,300 | 1.83 | 1.91 | 1.83 | 1.89 | 00:00:00 | | 2013-01-21 | 27,560,500 | 1.91 | 2.03 | 1.89 | 2.01 | 00:00:00 | | 2013-01-28 | 11,834,500 | 2.15 | 2.21 | 2.14 | 2.19 | 00:00:00 | | 2013-02-05 | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 00:00:00 | | 2013-02-06 | 6,877,400 | 1.97 | 2.05 | 1.94 | 1.98 | 00:00:00 | | 2013-02-14 | 5,351,700 | 2.02 | 2.10 | 2.02 | 2.02 | 00:00:00 | | 2013-02-15 | 5,514,000 | 2.02 | 2.03 | 1.95 | 1.96 | 00:00:00 | | 2013-02-18 | 3,876,900 | 1.95 | 1.96 | 1.90 | 1.91 | 00:00:00 | | 2013-03-04 | 1,912,800 | 1.74 | 1.76 | 1.71 | 1.73 | 00:00:00 | | 2013-03-05 | 3,180,300 | 1.74 | 1.80 | 1.74 | 1.78 | 00:00:00 | | 2013-03-06 | 3,005,300 | 1.78 | 1.84 | 1.77 | 1.80 | 00:00:00 | | 2013-03-18 | 8,446,400 | 1.91 | 2.03 | 1.90 | 2.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
