|
 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 | | 2015-08-27 | 1,829,200 | 4.26 | 4.28 | 4.21 | 4.26 | 00:00:00 | | 2015-08-28 | 2,405,700 | 4.26 | 4.30 | 4.12 | 4.17 | 00:00:00 | | 2015-09-01 | 1,757,100 | 4.15 | 4.18 | 4.03 | 4.06 | 00:00:00 | | 2015-09-02 | 2,247,900 | 4.08 | 4.12 | 4.01 | 4.05 | 00:00:00 | | 2015-09-10 | 1,152,600 | 4.27 | 4.30 | 4.23 | 4.26 | 00:00:00 | | 2015-09-11 | 942,300 | 4.29 | 4.29 | 4.18 | 4.20 | 00:00:00 | | 2015-09-14 | 1,171,300 | 4.22 | 4.22 | 4.14 | 4.19 | 00:00:00 | | 2015-09-22 | 2,957,400 | 4.17 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2015-09-23 | 2,343,500 | 4.02 | 4.09 | 3.98 | 3.99 | 00:00:00 | | 2015-09-24 | 2,823,600 | 3.99 | 4.03 | 3.89 | 3.90 | 00:00:00 | | 2015-09-25 | 3,060,100 | 3.98 | 4.12 | 3.94 | 4.10 | 00:00:00 | | 2015-09-29 | 2,279,600 | 3.95 | 4.02 | 3.91 | 3.92 | 00:00:00 | | 2015-09-30 | 4,281,800 | 3.98 | 4.00 | 3.91 | 3.93 | 00:00:00 | | 2015-10-05 | 2,753,400 | 4.16 | 4.24 | 4.13 | 4.23 | 00:00:00 | | 2015-10-06 | 2,188,000 | 4.24 | 4.31 | 4.18 | 4.30 | 00:00:00 | | 2015-10-07 | 2,453,900 | 4.30 | 4.32 | 4.21 | 4.23 | 00:00:00 | | 2015-10-15 | 2,443,900 | 4.17 | 4.28 | 4.15 | 4.25 | 00:00:00 | | 2015-10-16 | 6,526,900 | 4.29 | 4.48 | 4.28 | 4.42 | 00:00:00 | | 2015-10-19 | 2,352,500 | 4.43 | 4.43 | 4.38 | 4.40 | 00:00:00 | | 2015-10-20 | 1,769,200 | 4.39 | 4.43 | 4.31 | 4.39 | 00:00:00 | | 2015-10-21 | 1,655,400 | 4.42 | 4.42 | 4.32 | 4.33 | 00:00:00 | | 2015-10-26 | 2,669,100 | 4.38 | 4.39 | 4.30 | 4.31 | 00:00:00 | | 2015-10-27 | 1,688,300 | 4.32 | 4.39 | 4.29 | 4.29 | 00:00:00 | | 2015-10-28 | 3,211,900 | 4.31 | 4.38 | 4.24 | 4.27 | 00:00:00 | | 2015-11-02 | 3,805,900 | 4.24 | 4.30 | 4.18 | 4.30 | 00:00:00 | | 2015-11-03 | 2,856,800 | 4.30 | 4.33 | 4.22 | 4.24 | 00:00:00 | | 2015-11-04 | 2,061,000 | 4.24 | 4.32 | 4.23 | 4.26 | 00:00:00 | | 2015-11-10 | 2,762,900 | 4.55 | 4.65 | 4.51 | 4.65 | 00:00:00 | | 2015-11-11 | 3,862,500 | 4.69 | 4.73 | 4.66 | 4.71 | 00:00:00 | | 2015-11-16 | 1,694,200 | 4.43 | 4.56 | 4.41 | 4.53 | 00:00:00 | | 2015-11-17 | 2,735,200 | 4.56 | 4.64 | 4.56 | 4.63 | 00:00:00 | | 2015-11-18 | 1,588,300 | 4.63 | 4.63 | 4.57 | 4.59 | 00:00:00 | | 2015-11-23 | 2,081,200 | 4.55 | 4.65 | 4.49 | 4.61 | 00:00:00 | | 2015-12-03 | 2,856,900 | 4.68 | 4.71 | 4.53 | 4.53 | 00:00:00 | | 2015-12-04 | 3,390,300 | 4.51 | 4.70 | 4.51 | 4.66 | 00:00:00 | | 2015-12-08 | 2,635,500 | 4.66 | 4.70 | 4.55 | 4.61 | 00:00:00 | | 2015-12-09 | 2,392,800 | 4.61 | 4.70 | 4.59 | 4.59 | 00:00:00 | | 2015-12-10 | 3,302,000 | 4.61 | 4.70 | 4.55 | 4.67 | 00:00:00 | | 2015-12-11 | 1,751,200 | 4.64 | 4.67 | 4.52 | 4.55 | 00:00:00 | | 2015-12-15 | 3,710,400 | 4.51 | 4.68 | 4.48 | 4.66 | 00:00:00 | | 2015-12-16 | 2,909,300 | 4.65 | 4.75 | 4.64 | 4.70 | 00:00:00 | | 2015-12-21 | 1,410,200 | 4.67 | 4.73 | 4.63 | 4.70 | 00:00:00 | | 2015-12-24 | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | | 2015-12-25 | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | | 2015-12-28 | 2,434,000 | 4.71 | 4.80 | 4.69 | 4.77 | 00:00:00 | | 2015-12-29 | 1,565,700 | 4.80 | 4.84 | 4.73 | 4.78 | 00:00:00 | | 2015-12-30 | 1,040,100 | 4.75 | 4.81 | 4.75 | 4.76 | 00:00:00 | | 2016-01-04 | 2,412,800 | 4.72 | 4.74 | 4.54 | 4.58 | 00:00:00 | | 2016-01-05 | 2,177,500 | 4.61 | 4.68 | 4.57 | 4.68 | 00:00:00 | | 2016-01-06 | 2,239,100 | 4.69 | 4.69 | 4.49 | 4.51 | 00:00:00 | | 2016-01-11 | 2,147,700 | 4.34 | 4.38 | 4.25 | 4.30 | 00:00:00 | | 2016-01-14 | 2,598,900 | 4.37 | 4.42 | 4.33 | 4.37 | 00:00:00 | | 2016-01-15 | 3,015,300 | 4.33 | 4.35 | 4.17 | 4.18 | 00:00:00 | | 2016-01-25 | 2,398,400 | 3.91 | 3.91 | 3.75 | 3.81 | 00:00:00 | | 2016-01-28 | 3,615,000 | 3.79 | 3.83 | 3.53 | 3.56 | 00:00:00 | | 2016-01-29 | 3,546,500 | 3.65 | 3.76 | 3.60 | 3.76 | 00:00:00 | | 2016-02-01 | 2,721,800 | 3.79 | 3.80 | 3.61 | 3.62 | 00:00:00 | | 2016-02-08 | 3,583,400 | 3.15 | 3.22 | 2.97 | 2.98 | 00:00:00 | | 2016-02-09 | 4,628,800 | 2.98 | 3.02 | 2.84 | 2.87 | 00:00:00 | | 2016-02-10 | 5,295,000 | 2.91 | 3.20 | 2.88 | 3.16 | 00:00:00 | | 2016-02-15 | 6,288,700 | 3.14 | 3.29 | 3.10 | 3.24 | 00:00:00 | | 2016-02-18 | 4,933,300 | 3.27 | 3.39 | 3.24 | 3.24 | 00:00:00 | | 2016-02-19 | 4,297,500 | 3.23 | 3.26 | 3.09 | 3.17 | 00:00:00 | | 2016-02-22 | 3,332,000 | 3.23 | 3.30 | 3.22 | 3.26 | 00:00:00 | | 2016-03-02 | 4,942,300 | 3.53 | 3.56 | 3.47 | 3.54 | 00:00:00 | | 2016-03-03 | 3,810,600 | 3.56 | 3.56 | 3.51 | 3.55 | 00:00:00 | | 2016-03-04 | 4,310,100 | 3.56 | 3.56 | 3.44 | 3.49 | 00:00:00 | | 2016-03-07 | 3,302,100 | 3.50 | 3.51 | 3.35 | 3.38 | 00:00:00 | | 2016-03-08 | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 00:00:00 | | 2016-03-09 | 4,032,100 | 3.30 | 3.45 | 3.30 | 3.42 | 00:00:00 | | 2016-03-17 | 3,414,400 | 3.71 | 3.72 | 3.58 | 3.68 | 00:00:00 | | 2016-03-18 | 4,040,600 | 3.67 | 3.72 | 3.61 | 3.69 | 00:00:00 | | 2016-03-21 | 1,812,200 | 3.67 | 3.75 | 3.64 | 3.66 | 00:00:00 | | 2016-03-22 | 2,842,300 | 3.63 | 3.67 | 3.53 | 3.65 | 00:00:00 | | 2016-03-23 | 2,000,500 | 3.66 | 3.72 | 3.57 | 3.60 | 00:00:00 | | 2016-03-24 | 1,969,300 | 3.60 | 3.61 | 3.51 | 3.51 | 00:00:00 | | 2016-03-25 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2016-03-28 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2016-03-29 | 3,437,100 | 3.52 | 3.60 | 3.48 | 3.52 | 00:00:00 | | 2016-03-30 | 2,720,200 | 3.55 | 3.65 | 3.54 | 3.58 | 00:00:00 | | 2016-03-31 | 2,203,000 | 3.56 | 3.60 | 3.49 | 3.56 | 00:00:00 | | 2016-04-01 | 2,970,000 | 3.51 | 3.58 | 3.47 | 3.51 | 00:00:00 | | 2016-04-05 | 3,344,500 | 3.51 | 3.52 | 3.38 | 3.40 | 00:00:00 | | 2016-04-06 | 2,197,600 | 3.42 | 3.47 | 3.37 | 3.40 | 00:00:00 | | 2016-04-12 | 6,825,700 | 3.54 | 3.62 | 3.44 | 3.45 | 00:00:00 | | 2016-04-13 | 3,128,000 | 3.49 | 3.61 | 3.49 | 3.60 | 00:00:00 | | 2016-04-14 | 2,614,500 | 3.63 | 3.66 | 3.55 | 3.61 | 00:00:00 | | 2016-04-15 | 2,714,800 | 3.62 | 3.63 | 3.55 | 3.58 | 00:00:00 | | 2016-04-21 | 3,555,600 | 3.90 | 3.90 | 3.81 | 3.86 | 00:00:00 | | 2016-04-22 | 2,125,300 | 3.85 | 3.89 | 3.80 | 3.87 | 00:00:00 | | 2016-04-28 | 3,096,700 | 3.79 | 3.85 | 3.74 | 3.84 | 00:00:00 | | 2016-04-29 | 2,953,600 | 3.80 | 3.86 | 3.72 | 3.74 | 00:00:00 | | 2016-05-05 | 2,033,500 | 3.64 | 3.71 | 3.58 | 3.63 | 00:00:00 | | 2016-05-06 | 2,927,500 | 3.64 | 3.64 | 3.51 | 3.55 | 00:00:00 | | 2016-05-12 | 2,644,200 | 3.43 | 3.44 | 3.34 | 3.35 | 00:00:00 | | 2016-05-13 | 8,114,300 | 3.38 | 3.41 | 3.12 | 3.25 | 00:00:00 | | 2016-05-17 | 5,249,100 | 3.26 | 3.34 | 3.16 | 3.17 | 00:00:00 | | 2016-05-18 | 4,102,500 | 3.17 | 3.24 | 3.15 | 3.19 | 00:00:00 | | 2016-05-24 | 2,679,900 | 3.11 | 3.28 | 3.10 | 3.25 | 00:00:00 | | 2016-05-25 | 2,555,400 | 3.25 | 3.35 | 3.25 | 3.32 | 00:00:00 | | 2016-05-31 | 1,944,400 | 3.36 | 3.38 | 3.30 | 3.32 | 00:00:00 | | 2016-06-01 | 2,460,300 | 3.32 | 3.35 | 3.27 | 3.33 | 00:00:00 | | 2016-06-02 | 1,618,000 | 3.33 | 3.40 | 3.31 | 3.32 | 00:00:00 | | 2016-06-03 | 2,550,900 | 3.33 | 3.34 | 3.17 | 3.18 | 00:00:00 | | 2016-06-07 | 2,250,600 | 3.20 | 3.29 | 3.18 | 3.21 | 00:00:00 | | 2016-06-08 | 1,630,100 | 3.18 | 3.20 | 3.16 | 3.19 | 00:00:00 | | 2016-06-14 | 5,553,200 | 2.70 | 2.77 | 2.59 | 2.59 | 00:00:00 | | 2016-06-15 | 3,493,100 | 2.62 | 2.70 | 2.57 | 2.61 | 00:00:00 | | 2016-06-21 | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 00:00:00 | | 2016-06-22 | 2,619,000 | 2.84 | 2.87 | 2.78 | 2.79 | 00:00:00 | | 2016-07-14 | 4,830,100 | 2.38 | 2.49 | 2.37 | 2.46 | 00:00:00 | | 2016-07-15 | 5,722,900 | 2.43 | 2.49 | 2.40 | 2.45 | 00:00:00 | | 2016-07-19 | 5,067,400 | 2.47 | 2.50 | 2.38 | 2.42 | 00:00:00 | | 2016-07-20 | 3,578,900 | 2.42 | 2.49 | 2.38 | 2.47 | 00:00:00 | | 2016-07-21 | 4,384,100 | 2.49 | 2.50 | 2.42 | 2.44 | 00:00:00 | | 2016-07-22 | 2,698,200 | 2.41 | 2.46 | 2.41 | 2.42 | 00:00:00 | | 2016-07-26 | 3,253,600 | 2.45 | 2.46 | 2.36 | 2.44 | 00:00:00 | | 2016-07-27 | 5,110,700 | 2.43 | 2.59 | 2.43 | 2.53 | 00:00:00 | | 2016-08-04 | 3,694,400 | 2.30 | 2.40 | 2.30 | 2.34 | 00:00:00 | | 2016-08-05 | 5,275,600 | 2.33 | 2.43 | 2.30 | 2.43 | 00:00:00 | | 2016-08-08 | 4,397,700 | 2.44 | 2.55 | 2.44 | 2.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
