|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-17 | 1,112,100 | 5.31 | 5.34 | 5.16 | 5.19 | 00:00:00 | | 2014-04-18 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2014-04-21 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2014-04-22 | 767,600 | 5.20 | 5.33 | 5.16 | 5.33 | 00:00:00 | | 2014-04-23 | 621,900 | 5.34 | 5.34 | 5.24 | 5.26 | 00:00:00 | | 2014-05-01 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2014-05-02 | 599,600 | 5.24 | 5.24 | 5.13 | 5.18 | 00:00:00 | | 2014-05-08 | 822,200 | 5.11 | 5.26 | 5.06 | 5.16 | 00:00:00 | | 2014-05-09 | 1,077,100 | 5.21 | 5.21 | 4.96 | 5.00 | 00:00:00 | | 2014-05-20 | 1,257,900 | 4.51 | 4.53 | 4.39 | 4.39 | 00:00:00 | | 2014-05-21 | 1,662,900 | 4.42 | 4.57 | 4.34 | 4.50 | 00:00:00 | | 2014-05-26 | 2,204,600 | 4.35 | 4.46 | 4.22 | 4.30 | 00:00:00 | | 2014-05-27 | 1,551,500 | 4.31 | 4.42 | 4.28 | 4.39 | 00:00:00 | | 2014-05-28 | 1,447,900 | 4.41 | 4.48 | 4.36 | 4.42 | 00:00:00 | | 2014-06-02 | 1,313,700 | 4.48 | 4.55 | 4.45 | 4.50 | 00:00:00 | | 2014-06-05 | 1,225,400 | 4.43 | 4.53 | 4.38 | 4.47 | 00:00:00 | | 2014-06-06 | 2,750,200 | 4.47 | 4.74 | 4.47 | 4.71 | 00:00:00 | | 2014-06-24 | 1,378,000 | 4.27 | 4.30 | 4.15 | 4.17 | 00:00:00 | | 2014-06-25 | 1,953,100 | 4.16 | 4.19 | 4.09 | 4.11 | 00:00:00 | | 2014-06-26 | 1,510,700 | 4.10 | 4.17 | 4.05 | 4.09 | 00:00:00 | | 2014-06-27 | 1,228,900 | 4.13 | 4.13 | 4.03 | 4.05 | 00:00:00 | | 2014-06-30 | 1,615,200 | 4.05 | 4.16 | 4.01 | 4.13 | 00:00:00 | | 2014-07-03 | 456,300 | 4.31 | 4.39 | 4.28 | 4.33 | 00:00:00 | | 2014-07-04 | 1,120,000 | 4.42 | 4.43 | 4.27 | 4.30 | 00:00:00 | | 2014-07-07 | 796,000 | 4.30 | 4.34 | 4.21 | 4.25 | 00:00:00 | | 2014-07-28 | 554,500 | 4.37 | 4.39 | 4.32 | 4.34 | 00:00:00 | | 2014-07-31 | 1,415,000 | 4.22 | 4.26 | 4.07 | 4.11 | 00:00:00 | | 2014-08-01 | 1,038,600 | 4.10 | 4.13 | 4.02 | 4.10 | 00:00:00 | | 2014-08-04 | 1,193,400 | 4.10 | 4.13 | 4.07 | 4.10 | 00:00:00 | | 2014-08-14 | 1,083,400 | 3.70 | 3.81 | 3.63 | 3.75 | 00:00:00 | | 2014-08-15 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2014-08-19 | 1,666,700 | 3.80 | 3.81 | 3.71 | 3.74 | 00:00:00 | | 2014-08-20 | 755,100 | 3.74 | 3.81 | 3.73 | 3.73 | 00:00:00 | | 2014-09-08 | 386,700 | 4.31 | 4.34 | 4.27 | 4.29 | 00:00:00 | | 2014-10-03 | 1,381,700 | 3.70 | 3.73 | 3.62 | 3.65 | 00:00:00 | | 2014-10-13 | 1,279,200 | 3.48 | 3.62 | 3.46 | 3.56 | 00:00:00 | | 2014-10-14 | 784,000 | 3.54 | 3.65 | 3.48 | 3.64 | 00:00:00 | | 2014-10-15 | 1,993,000 | 3.64 | 3.66 | 3.44 | 3.45 | 00:00:00 | | 2014-10-20 | 1,741,000 | 3.60 | 3.62 | 3.52 | 3.55 | 00:00:00 | | 2014-10-30 | 1,615,400 | 3.72 | 3.80 | 3.56 | 3.78 | 00:00:00 | | 2014-10-31 | 1,182,900 | 3.84 | 3.87 | 3.77 | 3.85 | 00:00:00 | | 2014-11-06 | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 00:00:00 | | 2014-11-07 | 703,000 | 3.63 | 3.64 | 3.57 | 3.61 | 00:00:00 | | 2014-11-24 | 1,195,000 | 4.04 | 4.13 | 4.00 | 4.01 | 00:00:00 | | 2014-12-08 | 1,920,500 | 4.15 | 4.28 | 4.15 | 4.24 | 00:00:00 | | 2014-12-23 | 415,600 | 4.21 | 4.24 | 4.15 | 4.23 | 00:00:00 | | 2014-12-24 | 0 | 4.23 | 4.23 | 4.23 | 4.23 | 00:00:00 | | 2014-12-29 | 484,100 | 4.18 | 4.25 | 4.10 | 4.16 | 00:00:00 | | 2014-12-30 | 492,800 | 4.10 | 4.15 | 4.08 | 4.12 | 00:00:00 | | 2014-12-31 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2015-01-01 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2015-01-02 | 364,800 | 4.15 | 4.20 | 4.11 | 4.18 | 00:00:00 | | 2015-01-06 | 1,283,700 | 4.03 | 4.06 | 3.91 | 3.92 | 00:00:00 | | 2015-01-07 | 1,455,700 | 3.93 | 3.99 | 3.83 | 3.83 | 00:00:00 | | 2015-01-08 | 1,794,400 | 3.90 | 3.95 | 3.84 | 3.93 | 00:00:00 | | 2015-01-12 | 806,000 | 3.87 | 3.94 | 3.82 | 3.90 | 00:00:00 | | 2015-01-13 | 1,015,000 | 3.85 | 3.99 | 3.85 | 3.93 | 00:00:00 | | 2015-01-14 | 1,422,000 | 3.91 | 4.06 | 3.80 | 3.93 | 00:00:00 | | 2015-01-15 | 1,152,000 | 3.96 | 3.99 | 3.87 | 3.95 | 00:00:00 | | 2015-01-16 | 1,161,900 | 3.97 | 4.07 | 3.95 | 4.04 | 00:00:00 | | 2015-01-19 | 1,387,100 | 4.07 | 4.16 | 4.01 | 4.14 | 00:00:00 | | 2015-01-20 | 623,700 | 4.16 | 4.19 | 4.13 | 4.16 | 00:00:00 | | 2015-01-21 | 993,400 | 4.14 | 4.19 | 4.09 | 4.18 | 00:00:00 | | 2015-01-26 | 1,877,400 | 4.35 | 4.54 | 4.31 | 4.51 | 00:00:00 | | 2015-02-03 | 1,924,100 | 4.54 | 4.71 | 4.52 | 4.68 | 00:00:00 | | 2015-02-04 | 1,074,900 | 4.69 | 4.72 | 4.62 | 4.66 | 00:00:00 | | 2015-02-05 | 1,153,500 | 4.64 | 4.66 | 4.55 | 4.61 | 00:00:00 | | 2015-02-06 | 816,300 | 4.58 | 4.65 | 4.52 | 4.60 | 00:00:00 | | 2015-02-10 | 1,000,800 | 4.50 | 4.59 | 4.49 | 4.58 | 00:00:00 | | 2015-02-11 | 10,144,000 | 4.39 | 4.41 | 4.23 | 4.27 | 00:00:00 | | 2015-02-12 | 4,147,400 | 4.34 | 4.37 | 4.20 | 4.26 | 00:00:00 | | 2015-02-13 | 2,913,800 | 4.30 | 4.33 | 4.23 | 4.27 | 00:00:00 | | 2015-02-23 | 4,023,200 | 4.29 | 4.40 | 4.27 | 4.39 | 00:00:00 | | 2015-02-24 | 3,026,500 | 4.40 | 4.47 | 4.36 | 4.47 | 00:00:00 | | 2015-02-25 | 1,771,600 | 4.48 | 4.49 | 4.43 | 4.47 | 00:00:00 | | 2015-02-26 | 2,760,200 | 4.48 | 4.53 | 4.46 | 4.53 | 00:00:00 | | 2015-02-27 | 2,877,400 | 4.53 | 4.64 | 4.52 | 4.60 | 00:00:00 | | 2015-03-02 | 2,916,200 | 4.62 | 4.67 | 4.59 | 4.65 | 00:00:00 | | 2015-03-10 | 1,883,700 | 4.68 | 4.68 | 4.58 | 4.59 | 00:00:00 | | 2015-03-11 | 1,594,800 | 4.59 | 4.66 | 4.59 | 4.63 | 00:00:00 | | 2015-03-16 | 1,362,500 | 4.57 | 4.58 | 4.54 | 4.58 | 00:00:00 | | 2015-03-17 | 1,571,400 | 4.55 | 4.57 | 4.48 | 4.54 | 00:00:00 | | 2015-03-18 | 1,201,500 | 4.54 | 4.54 | 4.46 | 4.51 | 00:00:00 | | 2015-03-23 | 7,470,900 | 4.60 | 4.77 | 4.57 | 4.73 | 00:00:00 | | 2015-03-31 | 2,165,300 | 4.98 | 5.00 | 4.88 | 4.94 | 00:00:00 | | 2015-04-01 | 2,185,500 | 4.91 | 5.00 | 4.91 | 4.92 | 00:00:00 | | 2015-04-06 | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2015-04-09 | 1,308,400 | 5.30 | 5.34 | 5.25 | 5.28 | 00:00:00 | | 2015-04-10 | 2,732,400 | 5.30 | 5.45 | 5.27 | 5.31 | 00:00:00 | | 2015-04-20 | 1,888,700 | 4.97 | 5.07 | 4.92 | 4.95 | 00:00:00 | | 2015-04-21 | 2,011,300 | 5.00 | 5.02 | 4.85 | 4.92 | 00:00:00 | | 2015-04-22 | 1,974,500 | 4.93 | 4.99 | 4.87 | 4.90 | 00:00:00 | | 2015-04-23 | 2,468,900 | 4.93 | 4.96 | 4.78 | 4.93 | 00:00:00 | | 2015-04-24 | 2,629,300 | 4.95 | 5.02 | 4.85 | 4.89 | 00:00:00 | | 2015-04-27 | 3,274,700 | 4.93 | 4.95 | 4.78 | 4.91 | 00:00:00 | | 2015-04-28 | 2,290,600 | 4.92 | 4.93 | 4.81 | 4.85 | 00:00:00 | | 2015-04-29 | 2,205,100 | 4.84 | 4.86 | 4.72 | 4.73 | 00:00:00 | | 2015-05-04 | 3,289,600 | 4.70 | 4.87 | 4.67 | 4.74 | 00:00:00 | | 2015-05-25 | 1,299,300 | 4.87 | 4.93 | 4.74 | 4.91 | 00:00:00 | | 2015-05-26 | 1,896,400 | 4.93 | 4.94 | 4.81 | 4.92 | 00:00:00 | | 2015-05-27 | 2,034,600 | 4.92 | 4.99 | 4.90 | 4.97 | 00:00:00 | | 2015-06-01 | 2,779,000 | 4.95 | 4.99 | 4.84 | 4.87 | 00:00:00 | | 2015-06-02 | 3,589,700 | 4.88 | 4.90 | 4.77 | 4.88 | 00:00:00 | | 2015-06-03 | 3,082,200 | 4.88 | 4.96 | 4.79 | 4.95 | 00:00:00 | | 2015-06-09 | 2,398,800 | 4.65 | 4.72 | 4.52 | 4.55 | 00:00:00 | | 2015-06-10 | 1,416,100 | 4.57 | 4.64 | 4.54 | 4.64 | 00:00:00 | | 2015-06-22 | 2,620,000 | 4.38 | 4.54 | 4.35 | 4.54 | 00:00:00 | | 2015-06-25 | 2,159,400 | 4.56 | 4.60 | 4.46 | 4.49 | 00:00:00 | | 2015-06-26 | 2,112,400 | 4.48 | 4.65 | 4.43 | 4.65 | 00:00:00 | | 2015-07-13 | 2,075,300 | 4.48 | 4.57 | 4.47 | 4.54 | 00:00:00 | | 2015-07-27 | 2,545,900 | 4.81 | 4.88 | 4.72 | 4.79 | 00:00:00 | | 2015-07-30 | 2,470,900 | 4.94 | 4.95 | 4.83 | 4.88 | 00:00:00 | | 2015-07-31 | 2,495,800 | 4.92 | 4.92 | 4.82 | 4.88 | 00:00:00 | | 2015-08-03 | 1,346,900 | 4.90 | 4.94 | 4.87 | 4.92 | 00:00:00 | | 2015-08-11 | 1,027,400 | 4.73 | 4.73 | 4.65 | 4.69 | 00:00:00 | | 2015-08-12 | 1,534,900 | 4.65 | 4.67 | 4.59 | 4.64 | 00:00:00 | | 2015-08-13 | 4,860,100 | 4.70 | 4.75 | 4.63 | 4.70 | 00:00:00 | | 2015-08-14 | 1,170,200 | 4.74 | 4.74 | 4.63 | 4.66 | 00:00:00 | | 2015-08-25 | 2,063,100 | 4.18 | 4.28 | 4.11 | 4.27 | 00:00:00 | | 2015-08-26 | 2,365,200 | 4.25 | 4.26 | 4.12 | 4.18 | 00:00:00 | | 2015-08-27 | 1,829,200 | 4.26 | 4.28 | 4.21 | 4.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
