|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2016-08-08 | 4,397,700 | 2.44 | 2.55 | 2.44 | 2.54 | 00:00:00 | 2016-08-15 | 0 | 2.56 | 2.56 | 2.56 | 2.56 | 00:00:00 | 2016-08-22 | 3,300,800 | 2.35 | 2.43 | 2.33 | 2.36 | 00:00:00 | 2016-08-29 | 1,794,000 | 2.36 | 2.40 | 2.33 | 2.35 | 00:00:00 | 2016-08-30 | 3,269,200 | 2.35 | 2.43 | 2.35 | 2.42 | 00:00:00 | 2016-08-31 | 6,521,700 | 2.42 | 2.55 | 2.40 | 2.49 | 00:00:00 | 2016-09-01 | 6,383,000 | 2.51 | 2.58 | 2.45 | 2.48 | 00:00:00 | 2016-09-02 | 9,016,600 | 2.50 | 2.52 | 2.42 | 2.52 | 00:00:00 | 2016-09-05 | 5,339,500 | 2.52 | 2.58 | 2.50 | 2.54 | 00:00:00 | 2016-09-08 | 6,279,900 | 2.62 | 2.66 | 2.56 | 2.63 | 00:00:00 | 2016-09-09 | 7,383,000 | 2.64 | 2.71 | 2.60 | 2.63 | 00:00:00 | 2016-09-13 | 5,450,900 | 2.57 | 2.57 | 2.46 | 2.46 | 00:00:00 | 2016-09-14 | 5,505,700 | 2.48 | 2.54 | 2.48 | 2.49 | 00:00:00 | 2016-09-19 | 3,978,400 | 2.41 | 2.50 | 2.41 | 2.50 | 00:00:00 | 2016-09-22 | 8,166,900 | 2.43 | 2.46 | 2.38 | 2.39 | 00:00:00 | 2016-09-23 | 4,896,500 | 2.37 | 2.39 | 2.34 | 2.37 | 00:00:00 | 2016-09-26 | 3,605,600 | 2.35 | 2.36 | 2.26 | 2.31 | 00:00:00 | 2016-09-29 | 6,374,000 | 2.35 | 2.37 | 2.26 | 2.27 | 00:00:00 | 2016-09-30 | 6,883,300 | 2.22 | 2.28 | 2.16 | 2.27 | 00:00:00 | 2016-10-03 | 3,719,600 | 2.26 | 2.30 | 2.22 | 2.26 | 00:00:00 | 2016-10-04 | 4,169,300 | 2.26 | 2.31 | 2.26 | 2.31 | 00:00:00 | 2016-10-05 | 5,718,700 | 2.29 | 2.39 | 2.26 | 2.39 | 00:00:00 | 2016-10-13 | 7,765,100 | 2.45 | 2.46 | 2.36 | 2.37 | 00:00:00 | 2016-10-14 | 5,927,100 | 2.35 | 2.50 | 2.35 | 2.50 | 00:00:00 | 2016-10-18 | 7,670,900 | 2.56 | 2.64 | 2.56 | 2.64 | 00:00:00 | 2016-10-19 | 6,507,400 | 2.62 | 2.71 | 2.60 | 2.70 | 00:00:00 | 2016-10-20 | 5,598,900 | 2.70 | 2.72 | 2.67 | 2.71 | 00:00:00 | 2016-10-21 | 5,631,200 | 2.73 | 2.73 | 2.66 | 2.68 | 00:00:00 | 2016-10-24 | 9,278,600 | 2.69 | 2.75 | 2.66 | 2.74 | 00:00:00 | 2016-10-25 | 5,102,000 | 2.71 | 2.78 | 2.71 | 2.77 | 00:00:00 | 2016-10-26 | 9,823,500 | 2.78 | 2.89 | 2.77 | 2.85 | 00:00:00 | 2016-10-27 | 5,805,000 | 2.86 | 2.90 | 2.82 | 2.89 | 00:00:00 | 2016-11-03 | 3,475,800 | 2.66 | 2.73 | 2.65 | 2.68 | 00:00:00 | 2016-11-04 | 3,938,200 | 2.66 | 2.66 | 2.56 | 2.61 | 00:00:00 | 2016-11-08 | 2,421,400 | 2.70 | 2.71 | 2.63 | 2.71 | 00:00:00 | 2016-11-09 | 4,326,300 | 2.53 | 2.70 | 2.53 | 2.70 | 00:00:00 | 2016-11-10 | 8,137,700 | 2.72 | 2.84 | 2.67 | 2.73 | 00:00:00 | 2016-11-11 | 10,866,800 | 2.68 | 2.94 | 2.68 | 2.93 | 00:00:00 | 2016-11-14 | 6,522,500 | 2.95 | 3.05 | 2.94 | 2.99 | 00:00:00 | 2016-11-15 | 5,323,600 | 3.00 | 3.00 | 2.87 | 2.95 | 00:00:00 | 2016-11-16 | 5,259,700 | 2.98 | 3.03 | 2.89 | 2.94 | 00:00:00 | 2016-11-28 | 4,527,600 | 2.73 | 2.79 | 2.67 | 2.72 | 00:00:00 | 2016-11-29 | 4,964,900 | 2.75 | 2.84 | 2.71 | 2.84 | 00:00:00 | 2016-11-30 | 3,942,700 | 2.85 | 2.92 | 2.83 | 2.92 | 00:00:00 | 2016-12-05 | 5,726,200 | 2.81 | 2.95 | 2.79 | 2.87 | 00:00:00 | 2016-12-12 | 5,379,900 | 3.27 | 3.32 | 3.21 | 3.24 | 00:00:00 | 2016-12-19 | 4,248,800 | 3.39 | 3.42 | 3.36 | 3.38 | 00:00:00 | 2017-01-03 | 5,193,000 | 3.51 | 3.58 | 3.51 | 3.56 | 00:00:00 | 2017-01-04 | 3,035,600 | 3.57 | 3.61 | 3.54 | 3.55 | 00:00:00 | 2017-01-09 | 3,350,600 | 3.59 | 3.62 | 3.45 | 3.47 | 00:00:00 | 2017-01-16 | 2,205,800 | 3.53 | 3.53 | 3.47 | 3.49 | 00:00:00 | 2017-01-30 | 5,540,500 | 3.61 | 3.64 | 3.41 | 3.42 | 00:00:00 | 2017-02-02 | 3,500,200 | 3.48 | 3.52 | 3.45 | 3.49 | 00:00:00 | 2017-02-03 | 3,195,700 | 3.48 | 3.55 | 3.46 | 3.55 | 00:00:00 | 2017-02-06 | 5,003,900 | 3.56 | 3.56 | 3.38 | 3.38 | 00:00:00 | 2017-02-07 | 3,437,100 | 3.37 | 3.39 | 3.34 | 3.34 | 00:00:00 | 2017-02-08 | 3,783,900 | 3.34 | 3.39 | 3.22 | 3.31 | 00:00:00 | 2017-02-09 | 3,331,100 | 3.35 | 3.35 | 3.25 | 3.32 | 00:00:00 | 2017-02-10 | 4,504,000 | 3.35 | 3.36 | 3.24 | 3.28 | 00:00:00 | 2017-02-14 | 5,200,200 | 3.48 | 3.60 | 3.42 | 3.60 | 00:00:00 | 2017-02-15 | 4,939,000 | 3.60 | 3.64 | 3.49 | 3.50 | 00:00:00 | 2017-02-16 | 2,460,600 | 3.49 | 3.55 | 3.47 | 3.53 | 00:00:00 | 2017-02-17 | 4,138,200 | 3.55 | 3.59 | 3.49 | 3.54 | 00:00:00 | 2017-02-27 | 4,242,100 | 3.49 | 3.59 | 3.46 | 3.59 | 00:00:00 | 2017-03-07 | 2,445,300 | 3.79 | 3.79 | 3.73 | 3.75 | 00:00:00 | 2017-03-08 | 3,466,600 | 3.73 | 3.83 | 3.73 | 3.82 | 00:00:00 | 2017-03-23 | 2,512,800 | 3.91 | 3.92 | 3.84 | 3.90 | 00:00:00 | 2017-03-24 | 1,723,100 | 3.88 | 3.90 | 3.84 | 3.86 | 00:00:00 | 2017-03-27 | 2,408,600 | 3.84 | 3.84 | 3.77 | 3.83 | 00:00:00 | 2017-04-03 | 2,200,300 | 3.89 | 3.89 | 3.82 | 3.82 | 00:00:00 | 2017-04-06 | 2,493,300 | 3.83 | 3.86 | 3.76 | 3.85 | 00:00:00 | 2017-04-07 | 2,611,200 | 3.80 | 3.84 | 3.78 | 3.81 | 00:00:00 | 2017-04-17 | 0 | 3.68 | 3.68 | 3.68 | 3.68 | 00:00:00 | 2017-04-20 | 2,107,700 | 3.68 | 3.74 | 3.67 | 3.73 | 00:00:00 | 2017-04-21 | 3,376,500 | 3.74 | 3.76 | 3.70 | 3.73 | 00:00:00 | 2017-04-24 | 5,944,900 | 3.85 | 3.93 | 3.85 | 3.93 | 00:00:00 | 2017-05-02 | 3,062,400 | 4.09 | 4.16 | 4.09 | 4.12 | 00:00:00 | 2017-05-03 | 2,975,000 | 4.14 | 4.15 | 4.06 | 4.15 | 00:00:00 | 2017-05-08 | 3,188,800 | 4.27 | 4.35 | 4.22 | 4.31 | 00:00:00 | 2017-05-09 | 3,405,900 | 4.33 | 4.38 | 4.30 | 4.32 | 00:00:00 | 2017-05-10 | 3,742,000 | 4.31 | 4.34 | 4.22 | 4.23 | 00:00:00 | 2017-05-11 | 3,478,400 | 4.23 | 4.35 | 4.11 | 4.11 | 00:00:00 | 2017-05-12 | 2,278,800 | 4.15 | 4.22 | 4.12 | 4.22 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|