|
 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 | | 2013-03-18 | 8,446,400 | 1.91 | 2.03 | 1.90 | 2.02 | 00:00:00 | | 2013-03-19 | 5,550,300 | 2.02 | 2.07 | 1.91 | 1.93 | 00:00:00 | | 2013-03-20 | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 00:00:00 | | 2013-03-21 | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 00:00:00 | | 2013-03-22 | 24,731,000 | 2.06 | 2.20 | 2.04 | 2.16 | 00:00:00 | | 2013-03-25 | 11,058,700 | 2.23 | 2.26 | 2.08 | 2.14 | 00:00:00 | | 2013-03-26 | 3,033,100 | 2.14 | 2.17 | 2.10 | 2.13 | 00:00:00 | | 2013-03-27 | 3,202,900 | 2.13 | 2.16 | 2.08 | 2.13 | 00:00:00 | | 2013-03-28 | 2,707,500 | 2.12 | 2.15 | 2.07 | 2.10 | 00:00:00 | | 2013-03-29 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2013-04-01 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2013-04-02 | 2,918,900 | 2.07 | 2.15 | 2.06 | 2.13 | 00:00:00 | | 2013-04-03 | 1,666,800 | 2.14 | 2.15 | 2.09 | 2.10 | 00:00:00 | | 2013-04-05 | 3,071,200 | 2.14 | 2.19 | 2.11 | 2.15 | 00:00:00 | | 2013-04-08 | 2,745,400 | 2.18 | 2.21 | 2.13 | 2.15 | 00:00:00 | | 2013-04-09 | 3,284,700 | 2.15 | 2.21 | 2.15 | 2.20 | 00:00:00 | | 2013-04-10 | 8,082,100 | 2.21 | 2.37 | 2.21 | 2.33 | 00:00:00 | | 2013-04-11 | 6,522,900 | 2.34 | 2.42 | 2.29 | 2.40 | 00:00:00 | | 2013-04-12 | 6,973,600 | 2.39 | 2.49 | 2.37 | 2.42 | 00:00:00 | | 2013-04-15 | 5,209,600 | 2.44 | 2.46 | 2.35 | 2.41 | 00:00:00 | | 2013-04-16 | 4,088,300 | 2.38 | 2.43 | 2.35 | 2.41 | 00:00:00 | | 2013-04-17 | 4,168,300 | 2.42 | 2.43 | 2.34 | 2.40 | 00:00:00 | | 2013-04-18 | 4,234,500 | 2.41 | 2.44 | 2.30 | 2.32 | 00:00:00 | | 2013-04-19 | 3,784,400 | 2.33 | 2.41 | 2.32 | 2.40 | 00:00:00 | | 2013-04-22 | 5,744,200 | 2.45 | 2.50 | 2.42 | 2.45 | 00:00:00 | | 2013-04-25 | 4,363,400 | 2.59 | 2.68 | 2.56 | 2.67 | 00:00:00 | | 2013-04-26 | 3,453,000 | 2.67 | 2.69 | 2.61 | 2.66 | 00:00:00 | | 2013-05-02 | 2,789,800 | 2.60 | 2.68 | 2.59 | 2.66 | 00:00:00 | | 2013-05-03 | 5,367,600 | 2.68 | 2.80 | 2.65 | 2.79 | 00:00:00 | | 2013-05-06 | 7,391,200 | 2.80 | 2.91 | 2.79 | 2.80 | 00:00:00 | | 2013-05-13 | 5,580,100 | 2.83 | 2.83 | 2.73 | 2.76 | 00:00:00 | | 2013-05-14 | 7,403,600 | 2.79 | 2.79 | 2.65 | 2.67 | 00:00:00 | | 2013-05-15 | 4,346,200 | 2.66 | 2.80 | 2.63 | 2.80 | 00:00:00 | | 2013-05-20 | 4,956,200 | 2.77 | 2.85 | 2.77 | 2.78 | 00:00:00 | | 2013-05-23 | 4,409,300 | 2.70 | 2.71 | 2.62 | 2.63 | 00:00:00 | | 2013-05-24 | 2,323,800 | 2.65 | 2.66 | 2.58 | 2.62 | 00:00:00 | | 2013-05-28 | 3,519,900 | 2.68 | 2.71 | 2.66 | 2.68 | 00:00:00 | | 2013-05-29 | 2,655,200 | 2.66 | 2.70 | 2.63 | 2.64 | 00:00:00 | | 2013-06-04 | 2,290,700 | 2.62 | 2.69 | 2.61 | 2.67 | 00:00:00 | | 2013-06-05 | 2,418,800 | 2.66 | 2.75 | 2.65 | 2.71 | 00:00:00 | | 2013-06-10 | 4,021,000 | 2.71 | 2.74 | 2.64 | 2.69 | 00:00:00 | | 2013-06-11 | 2,191,600 | 2.70 | 2.70 | 2.57 | 2.63 | 00:00:00 | | 2013-06-12 | 2,612,000 | 2.64 | 2.65 | 2.56 | 2.58 | 00:00:00 | | 2013-06-13 | 3,113,100 | 2.51 | 2.65 | 2.48 | 2.62 | 00:00:00 | | 2013-06-14 | 1,302,400 | 2.65 | 2.65 | 2.60 | 2.61 | 00:00:00 | | 2013-06-24 | 4,554,900 | 2.64 | 2.69 | 2.49 | 2.54 | 00:00:00 | | 2013-06-27 | 2,000,800 | 2.54 | 2.60 | 2.53 | 2.58 | 00:00:00 | | 2013-06-28 | 3,085,100 | 2.58 | 2.60 | 2.48 | 2.52 | 00:00:00 | | 2013-07-01 | 1,930,500 | 2.55 | 2.55 | 2.46 | 2.48 | 00:00:00 | | 2013-07-08 | 1,597,600 | 2.65 | 2.71 | 2.61 | 2.70 | 00:00:00 | | 2013-07-16 | 1,466,200 | 2.47 | 2.51 | 2.43 | 2.47 | 00:00:00 | | 2013-07-17 | 3,005,200 | 2.49 | 2.61 | 2.47 | 2.56 | 00:00:00 | | 2013-07-22 | 1,899,500 | 2.62 | 2.71 | 2.62 | 2.71 | 00:00:00 | | 2013-07-29 | 1,255,900 | 2.85 | 2.85 | 2.77 | 2.82 | 00:00:00 | | 2013-08-01 | 2,819,000 | 2.87 | 2.96 | 2.87 | 2.95 | 00:00:00 | | 2013-08-02 | 1,540,100 | 2.93 | 2.98 | 2.91 | 2.98 | 00:00:00 | | 2013-08-05 | 2,878,600 | 3.00 | 3.10 | 2.98 | 3.06 | 00:00:00 | | 2013-08-26 | 1,481,400 | 2.90 | 2.90 | 2.79 | 2.84 | 00:00:00 | | 2013-09-09 | 1,795,400 | 2.86 | 2.93 | 2.83 | 2.90 | 00:00:00 | | 2013-09-12 | 1,551,000 | 2.95 | 3.02 | 2.90 | 3.02 | 00:00:00 | | 2013-09-13 | 1,411,400 | 3.00 | 3.05 | 2.96 | 3.04 | 00:00:00 | | 2013-09-16 | 1,858,300 | 3.05 | 3.09 | 3.04 | 3.08 | 00:00:00 | | 2013-09-24 | 3,677,400 | 3.18 | 3.30 | 3.18 | 3.28 | 00:00:00 | | 2013-09-25 | 2,084,700 | 3.28 | 3.32 | 3.25 | 3.29 | 00:00:00 | | 2013-09-26 | 2,839,300 | 3.29 | 3.30 | 3.18 | 3.26 | 00:00:00 | | 2013-09-27 | 1,637,800 | 3.26 | 3.32 | 3.22 | 3.25 | 00:00:00 | | 2013-10-01 | 3,141,700 | 3.27 | 3.33 | 3.23 | 3.33 | 00:00:00 | | 2013-10-02 | 4,246,100 | 3.34 | 3.41 | 3.28 | 3.33 | 00:00:00 | | 2013-10-03 | 3,788,000 | 3.34 | 3.48 | 3.34 | 3.42 | 00:00:00 | | 2013-10-04 | 3,713,000 | 3.42 | 3.56 | 3.41 | 3.55 | 00:00:00 | | 2013-10-07 | 4,599,800 | 3.56 | 3.59 | 3.49 | 3.52 | 00:00:00 | | 2013-10-15 | 5,701,600 | 4.01 | 4.14 | 4.00 | 4.13 | 00:00:00 | | 2013-10-16 | 4,459,300 | 4.15 | 4.21 | 4.02 | 4.12 | 00:00:00 | | 2013-10-28 | 2,508,500 | 3.84 | 3.86 | 3.67 | 3.82 | 00:00:00 | | 2013-10-29 | 3,043,300 | 3.80 | 3.94 | 3.76 | 3.91 | 00:00:00 | | 2013-10-30 | 1,877,700 | 3.91 | 4.01 | 3.87 | 3.89 | 00:00:00 | | 2013-11-07 | 2,177,000 | 4.03 | 4.09 | 3.93 | 3.93 | 00:00:00 | | 2013-11-12 | 697,100 | 4.05 | 4.06 | 3.98 | 4.00 | 00:00:00 | | 2013-11-13 | 2,828,500 | 3.98 | 4.02 | 3.80 | 3.86 | 00:00:00 | | 2013-11-14 | 2,112,100 | 3.94 | 3.98 | 3.81 | 3.90 | 00:00:00 | | 2013-11-15 | 4,870,800 | 3.93 | 3.93 | 3.75 | 3.77 | 00:00:00 | | 2013-11-18 | 2,053,300 | 3.77 | 3.86 | 3.75 | 3.80 | 00:00:00 | | 2013-12-03 | 2,452,500 | 3.84 | 3.87 | 3.73 | 3.75 | 00:00:00 | | 2013-12-09 | 1,699,400 | 3.84 | 3.89 | 3.80 | 3.87 | 00:00:00 | | 2013-12-10 | 2,509,200 | 3.87 | 3.97 | 3.86 | 3.92 | 00:00:00 | | 2013-12-13 | 1,199,700 | 3.83 | 3.90 | 3.83 | 3.87 | 00:00:00 | | 2013-12-23 | 2,538,100 | 4.09 | 4.14 | 4.05 | 4.14 | 00:00:00 | | 2013-12-24 | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 00:00:00 | | 2013-12-25 | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 00:00:00 | | 2013-12-26 | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 00:00:00 | | 2013-12-27 | 3,137,200 | 4.19 | 4.35 | 4.16 | 4.34 | 00:00:00 | | 2013-12-30 | 2,731,400 | 4.38 | 4.45 | 4.29 | 4.34 | 00:00:00 | | 2013-12-31 | 0 | 4.34 | 4.34 | 4.34 | 4.34 | 00:00:00 | | 2014-01-01 | 0 | 4.34 | 4.34 | 4.34 | 4.34 | 00:00:00 | | 2014-01-07 | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 00:00:00 | | 2014-01-16 | 7,385,600 | 4.40 | 4.63 | 4.40 | 4.54 | 00:00:00 | | 2014-01-17 | 2,414,300 | 4.54 | 4.62 | 4.53 | 4.58 | 00:00:00 | | 2014-01-20 | 1,267,000 | 4.58 | 4.66 | 4.56 | 4.59 | 00:00:00 | | 2014-01-27 | 2,307,000 | 4.22 | 4.24 | 4.07 | 4.09 | 00:00:00 | | 2014-01-30 | 1,923,800 | 4.22 | 4.31 | 4.19 | 4.31 | 00:00:00 | | 2014-01-31 | 779,900 | 4.31 | 4.33 | 4.23 | 4.25 | 00:00:00 | | 2014-02-03 | 1,499,900 | 4.27 | 4.28 | 4.10 | 4.11 | 00:00:00 | | 2014-02-04 | 1,295,900 | 4.07 | 4.17 | 4.04 | 4.11 | 00:00:00 | | 2014-02-05 | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 00:00:00 | | 2014-02-25 | 1,180,700 | 4.72 | 4.78 | 4.69 | 4.76 | 00:00:00 | | 2014-02-26 | 6,569,800 | 5.20 | 5.24 | 4.91 | 5.20 | 00:00:00 | | 2014-02-27 | 1,578,800 | 5.20 | 5.20 | 5.05 | 5.13 | 00:00:00 | | 2014-03-05 | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 00:00:00 | | 2014-03-06 | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 00:00:00 | | 2014-03-07 | 1,273,100 | 5.32 | 5.41 | 5.26 | 5.26 | 00:00:00 | | 2014-03-13 | 1,067,500 | 5.36 | 5.43 | 5.30 | 5.32 | 00:00:00 | | 2014-03-14 | 2,602,900 | 5.22 | 5.25 | 4.97 | 5.11 | 00:00:00 | | 2014-03-18 | 1,278,900 | 5.28 | 5.34 | 5.24 | 5.29 | 00:00:00 | | 2014-03-19 | 1,205,300 | 5.31 | 5.36 | 5.24 | 5.29 | 00:00:00 | | 2014-03-24 | 2,943,100 | 5.33 | 5.55 | 5.32 | 5.50 | 00:00:00 | | 2014-03-25 | 1,320,300 | 5.51 | 5.58 | 5.47 | 5.56 | 00:00:00 | | 2014-03-26 | 1,412,000 | 5.56 | 5.64 | 5.52 | 5.61 | 00:00:00 | | 2014-04-01 | 1,054,400 | 5.64 | 5.74 | 5.62 | 5.74 | 00:00:00 | | 2014-04-02 | 1,991,500 | 5.75 | 5.79 | 5.56 | 5.61 | 00:00:00 | | 2014-04-07 | 724,900 | 5.62 | 5.63 | 5.55 | 5.57 | 00:00:00 | | 2014-04-17 | 1,112,100 | 5.31 | 5.34 | 5.16 | 5.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
