|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 291,000 | 3.50 | 3.53 | 3.50 | 3.51 | 00:00:00 | | 2000-12-05 | 288,000 | 3.51 | 3.56 | 3.51 | 3.56 | 00:00:00 | | 2000-12-06 | 150,000 | 3.55 | 3.55 | 3.49 | 3.54 | 00:00:00 | | 2000-12-07 | 280,000 | 3.50 | 3.51 | 3.50 | 3.50 | 00:00:00 | | 2000-12-08 | 1,020,000 | 3.49 | 3.55 | 3.49 | 3.55 | 00:00:00 | | 2000-12-11 | 1,052,000 | 3.54 | 3.54 | 3.40 | 3.48 | 00:00:00 | | 2000-12-12 | 176,000 | 3.47 | 3.47 | 3.41 | 3.43 | 00:00:00 | | 2000-12-13 | 87,000 | 3.43 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2000-12-14 | 182,000 | 3.44 | 3.45 | 3.35 | 3.44 | 00:00:00 | | 2000-12-15 | 98,000 | 3.40 | 3.40 | 3.35 | 3.38 | 00:00:00 | | 2000-12-18 | 113,000 | 3.37 | 3.42 | 3.33 | 3.39 | 00:00:00 | | 2000-12-19 | 139,000 | 3.38 | 3.39 | 3.35 | 3.39 | 00:00:00 | | 2000-12-20 | 763,000 | 3.38 | 3.38 | 3.28 | 3.36 | 00:00:00 | | 2000-12-21 | 172,000 | 3.35 | 3.35 | 3.27 | 3.35 | 00:00:00 | | 2000-12-22 | 130,000 | 3.35 | 3.35 | 3.27 | 3.30 | 00:00:00 | | 2000-12-25 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2000-12-26 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2000-12-27 | 315,000 | 3.32 | 3.45 | 3.32 | 3.35 | 00:00:00 | | 2000-12-28 | 168,000 | 3.41 | 3.42 | 3.37 | 3.38 | 00:00:00 | | 2000-12-29 | 106,000 | 3.40 | 3.45 | 3.38 | 3.45 | 00:00:00 | | 2001-01-01 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2001-01-02 | 90,000 | 3.43 | 3.44 | 3.37 | 3.42 | 00:00:00 | | 2001-01-03 | 211,000 | 3.42 | 3.42 | 3.35 | 3.42 | 00:00:00 | | 2001-01-04 | 268,000 | 3.39 | 3.45 | 3.39 | 3.44 | 00:00:00 | | 2001-01-05 | 208,000 | 3.40 | 3.47 | 3.40 | 3.44 | 00:00:00 | | 2001-01-08 | 94,000 | 3.41 | 3.44 | 3.41 | 3.42 | 00:00:00 | | 2001-01-09 | 252,000 | 3.44 | 3.44 | 3.38 | 3.38 | 00:00:00 | | 2001-01-10 | 108,000 | 3.42 | 3.43 | 3.35 | 3.40 | 00:00:00 | | 2001-01-11 | 223,000 | 3.42 | 3.42 | 3.35 | 3.42 | 00:00:00 | | 2001-01-12 | 164,000 | 3.40 | 3.42 | 3.37 | 3.42 | 00:00:00 | | 2001-01-15 | 209,000 | 3.42 | 3.44 | 3.37 | 3.43 | 00:00:00 | | 2001-01-16 | 357,000 | 3.39 | 3.46 | 3.37 | 3.46 | 00:00:00 | | 2001-01-17 | 235,000 | 3.42 | 3.50 | 3.42 | 3.46 | 00:00:00 | | 2001-01-18 | 215,000 | 3.44 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2001-01-19 | 885,000 | 3.44 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2001-01-22 | 780,000 | 3.49 | 3.50 | 3.43 | 3.49 | 00:00:00 | | 2001-01-23 | 168,000 | 3.50 | 3.50 | 3.46 | 3.49 | 00:00:00 | | 2001-01-24 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2001-01-25 | 278,000 | 3.50 | 3.50 | 3.48 | 3.49 | 00:00:00 | | 2001-01-26 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2001-01-29 | 261,000 | 3.49 | 3.49 | 3.45 | 3.49 | 00:00:00 | | 2001-01-30 | 380,000 | 3.48 | 3.50 | 3.46 | 3.50 | 00:00:00 | | 2001-01-31 | 271,000 | 3.49 | 3.50 | 3.48 | 3.50 | 00:00:00 | | 2001-02-01 | 161,000 | 3.50 | 3.53 | 3.46 | 3.50 | 00:00:00 | | 2001-02-02 | 173,000 | 3.47 | 3.50 | 3.47 | 3.49 | 00:00:00 | | 2001-02-05 | 56,000 | 3.49 | 3.51 | 3.47 | 3.49 | 00:00:00 | | 2001-02-06 | 118,000 | 3.49 | 3.49 | 3.47 | 3.49 | 00:00:00 | | 2001-02-07 | 54,000 | 3.48 | 3.48 | 3.46 | 3.48 | 00:00:00 | | 2001-02-08 | 67,000 | 3.48 | 3.49 | 3.48 | 3.49 | 00:00:00 | | 2001-02-09 | 1,311,000 | 3.48 | 3.57 | 3.44 | 3.57 | 00:00:00 | | 2001-02-12 | 1,509,000 | 3.59 | 3.60 | 3.55 | 3.57 | 00:00:00 | | 2001-02-13 | 665,000 | 3.64 | 3.65 | 3.55 | 3.60 | 00:00:00 | | 2001-02-14 | 139,000 | 3.56 | 3.58 | 3.54 | 3.54 | 00:00:00 | | 2001-02-15 | 360,000 | 3.55 | 3.56 | 3.49 | 3.51 | 00:00:00 | | 2001-02-16 | 269,000 | 3.53 | 3.53 | 3.46 | 3.49 | 00:00:00 | | 2001-02-19 | 294,000 | 3.48 | 3.50 | 3.41 | 3.45 | 00:00:00 | | 2001-02-20 | 124,000 | 3.43 | 3.45 | 3.41 | 3.45 | 00:00:00 | | 2001-02-21 | 115,000 | 3.44 | 3.44 | 3.39 | 3.41 | 00:00:00 | | 2001-02-22 | 143,000 | 3.41 | 3.41 | 3.37 | 3.40 | 00:00:00 | | 2001-02-23 | 103,000 | 3.36 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2001-02-26 | 333,000 | 3.40 | 3.41 | 3.37 | 3.40 | 00:00:00 | | 2001-02-27 | 72,000 | 3.40 | 3.42 | 3.39 | 3.42 | 00:00:00 | | 2001-02-28 | 75,000 | 3.34 | 3.44 | 3.34 | 3.41 | 00:00:00 | | 2001-03-01 | 107,000 | 3.40 | 3.42 | 3.37 | 3.39 | 00:00:00 | | 2001-03-02 | 183,000 | 3.39 | 3.39 | 3.35 | 3.39 | 00:00:00 | | 2001-03-05 | 298,000 | 3.39 | 3.40 | 3.34 | 3.36 | 00:00:00 | | 2001-03-06 | 120,000 | 3.37 | 3.37 | 3.35 | 3.36 | 00:00:00 | | 2001-03-07 | 150,000 | 3.37 | 3.37 | 3.35 | 3.36 | 00:00:00 | | 2001-03-08 | 55,000 | 3.37 | 3.38 | 3.36 | 3.38 | 00:00:00 | | 2001-03-09 | 164,000 | 3.37 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2001-03-12 | 132,000 | 3.37 | 3.37 | 3.34 | 3.34 | 00:00:00 | | 2001-03-13 | 380,000 | 3.33 | 3.37 | 3.24 | 3.37 | 00:00:00 | | 2001-03-14 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2001-03-15 | 189,000 | 3.33 | 3.36 | 3.29 | 3.33 | 00:00:00 | | 2001-03-16 | 220,000 | 3.34 | 3.34 | 3.27 | 3.33 | 00:00:00 | | 2001-03-19 | 225,500 | 3.33 | 3.34 | 3.25 | 3.30 | 00:00:00 | | 2001-03-20 | 98,000 | 3.33 | 3.33 | 3.29 | 3.30 | 00:00:00 | | 2001-03-21 | 109,000 | 3.31 | 3.31 | 3.28 | 3.29 | 00:00:00 | | 2001-03-22 | 309,500 | 3.30 | 3.30 | 3.23 | 3.27 | 00:00:00 | | 2001-03-23 | 904,500 | 3.31 | 3.32 | 3.21 | 3.29 | 00:00:00 | | 2001-03-26 | 332,000 | 3.32 | 3.33 | 3.23 | 3.32 | 00:00:00 | | 2001-03-27 | 1,716,000 | 3.32 | 3.40 | 3.30 | 3.38 | 00:00:00 | | 2001-03-28 | 785,000 | 3.50 | 3.50 | 3.34 | 3.40 | 00:00:00 | | 2001-03-29 | 706,500 | 3.38 | 3.43 | 3.36 | 3.43 | 00:00:00 | | 2001-03-30 | 683,500 | 3.42 | 3.45 | 3.40 | 3.43 | 00:00:00 | | 2001-04-02 | 282,000 | 3.42 | 3.44 | 3.39 | 3.41 | 00:00:00 | | 2001-04-03 | 237,000 | 3.40 | 3.41 | 3.36 | 3.40 | 00:00:00 | | 2001-04-04 | 451,000 | 3.38 | 3.40 | 3.36 | 3.38 | 00:00:00 | | 2001-04-05 | 323,500 | 3.38 | 3.41 | 3.37 | 3.41 | 00:00:00 | | 2001-04-06 | 264,500 | 3.42 | 3.42 | 3.39 | 3.42 | 00:00:00 | | 2001-04-09 | 325,500 | 3.41 | 3.43 | 3.39 | 3.43 | 00:00:00 | | 2001-04-10 | 341,000 | 3.42 | 3.46 | 3.42 | 3.46 | 00:00:00 | | 2001-04-11 | 389,000 | 3.45 | 3.48 | 3.44 | 3.47 | 00:00:00 | | 2001-04-12 | 393,000 | 3.48 | 3.50 | 3.46 | 3.49 | 00:00:00 | | 2001-04-13 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2001-04-16 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2001-04-17 | 52,000 | 3.48 | 3.53 | 3.46 | 3.53 | 00:00:00 | | 2001-04-18 | 1,045,000 | 3.51 | 3.51 | 3.48 | 3.49 | 00:00:00 | | 2001-04-19 | 1,277,500 | 3.51 | 3.51 | 3.46 | 3.50 | 00:00:00 | | 2001-04-20 | 363,500 | 3.50 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2001-04-23 | 267,500 | 3.49 | 3.49 | 3.40 | 3.46 | 00:00:00 | | 2001-04-24 | 210,500 | 3.47 | 3.48 | 3.45 | 3.47 | 00:00:00 | | 2001-04-25 | 190,500 | 3.48 | 3.48 | 3.44 | 3.47 | 00:00:00 | | 2001-04-26 | 341,000 | 3.47 | 3.52 | 3.44 | 3.52 | 00:00:00 | | 2001-04-27 | 160,500 | 3.53 | 3.54 | 3.49 | 3.52 | 00:00:00 | | 2001-04-30 | 169,500 | 3.54 | 3.55 | 3.53 | 3.55 | 00:00:00 | | 2001-05-01 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2001-05-02 | 226,500 | 3.55 | 3.56 | 3.51 | 3.56 | 00:00:00 | | 2001-05-03 | 272,500 | 3.56 | 3.57 | 3.52 | 3.56 | 00:00:00 | | 2001-05-04 | 214,000 | 3.56 | 3.56 | 3.52 | 3.56 | 00:00:00 | | 2001-05-07 | 0 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | | 2001-05-08 | 150,500 | 3.58 | 3.59 | 3.56 | 3.59 | 00:00:00 | | 2001-05-09 | 679,000 | 3.58 | 3.58 | 3.50 | 3.55 | 00:00:00 | | 2001-05-10 | 427,000 | 3.54 | 3.57 | 3.48 | 3.57 | 00:00:00 | | 2001-05-11 | 176,500 | 3.57 | 3.57 | 3.53 | 3.54 | 00:00:00 | | 2001-05-14 | 261,500 | 3.57 | 3.60 | 3.56 | 3.57 | 00:00:00 | | 2001-05-15 | 440,500 | 3.60 | 3.63 | 3.56 | 3.62 | 00:00:00 | | 2001-05-16 | 192,500 | 3.60 | 3.61 | 3.56 | 3.58 | 00:00:00 | | 2001-05-17 | 95,000 | 3.59 | 3.60 | 3.57 | 3.60 | 00:00:00 | | 2001-05-18 | 151,500 | 3.60 | 3.60 | 3.56 | 3.60 | 00:00:00 | | 2001-05-21 | 128,500 | 3.54 | 3.59 | 3.54 | 3.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
