|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 128,500 | 3.54 | 3.59 | 3.54 | 3.55 | 00:00:00 | | 2001-05-22 | 323,500 | 3.56 | 3.57 | 3.50 | 3.57 | 00:00:00 | | 2001-05-23 | 239,500 | 3.57 | 3.58 | 3.53 | 3.58 | 00:00:00 | | 2001-05-24 | 472,000 | 3.56 | 3.65 | 3.53 | 3.65 | 00:00:00 | | 2001-05-25 | 240,000 | 3.60 | 3.63 | 3.59 | 3.63 | 00:00:00 | | 2001-05-28 | 138,000 | 3.60 | 3.65 | 3.60 | 3.64 | 00:00:00 | | 2001-05-29 | 314,500 | 3.63 | 3.68 | 3.62 | 3.68 | 00:00:00 | | 2001-05-30 | 177,000 | 3.67 | 3.68 | 3.63 | 3.66 | 00:00:00 | | 2001-05-31 | 157,500 | 3.66 | 3.68 | 3.65 | 3.68 | 00:00:00 | | 2001-06-01 | 329,000 | 3.67 | 3.70 | 3.65 | 3.70 | 00:00:00 | | 2001-06-04 | 1,005,000 | 3.68 | 3.70 | 3.68 | 3.70 | 00:00:00 | | 2001-06-05 | 585,000 | 3.70 | 3.70 | 3.69 | 3.70 | 00:00:00 | | 2001-06-06 | 381,000 | 3.68 | 3.71 | 3.68 | 3.69 | 00:00:00 | | 2001-06-07 | 277,000 | 3.69 | 3.71 | 3.67 | 3.68 | 00:00:00 | | 2001-06-08 | 523,000 | 3.68 | 3.69 | 3.64 | 3.67 | 00:00:00 | | 2001-06-11 | 145,000 | 3.67 | 3.71 | 3.66 | 3.71 | 00:00:00 | | 2001-06-12 | 160,000 | 3.70 | 3.72 | 3.68 | 3.72 | 00:00:00 | | 2001-06-13 | 94,000 | 3.69 | 3.71 | 3.68 | 3.71 | 00:00:00 | | 2001-06-14 | 133,500 | 3.68 | 3.70 | 3.68 | 3.70 | 00:00:00 | | 2001-06-15 | 1,338,500 | 3.68 | 3.69 | 3.65 | 3.68 | 00:00:00 | | 2001-06-18 | 92,500 | 3.67 | 3.69 | 3.66 | 3.68 | 00:00:00 | | 2001-06-19 | 262,000 | 3.66 | 3.69 | 3.65 | 3.68 | 00:00:00 | | 2001-06-20 | 538,000 | 3.67 | 3.68 | 3.64 | 3.64 | 00:00:00 | | 2001-06-21 | 349,500 | 3.64 | 3.65 | 3.61 | 3.65 | 00:00:00 | | 2001-06-22 | 226,500 | 3.64 | 3.67 | 3.63 | 3.66 | 00:00:00 | | 2001-06-25 | 263,500 | 3.67 | 3.69 | 3.65 | 3.68 | 00:00:00 | | 2001-06-26 | 403,000 | 3.66 | 3.68 | 3.65 | 3.67 | 00:00:00 | | 2001-06-27 | 581,500 | 3.66 | 3.69 | 3.65 | 3.68 | 00:00:00 | | 2001-06-28 | 327,000 | 3.68 | 3.70 | 3.64 | 3.70 | 00:00:00 | | 2001-06-29 | 190,000 | 3.71 | 3.71 | 3.67 | 3.70 | 00:00:00 | | 2001-07-02 | 439,000 | 3.68 | 3.72 | 3.68 | 3.71 | 00:00:00 | | 2001-07-03 | 51,500 | 3.70 | 3.71 | 3.69 | 3.69 | 00:00:00 | | 2001-07-04 | 128,000 | 3.68 | 3.71 | 3.67 | 3.70 | 00:00:00 | | 2001-07-05 | 61,500 | 3.69 | 3.71 | 3.68 | 3.68 | 00:00:00 | | 2001-07-06 | 190,500 | 3.71 | 3.71 | 3.65 | 3.71 | 00:00:00 | | 2001-07-09 | 239,500 | 3.75 | 3.75 | 3.67 | 3.69 | 00:00:00 | | 2001-07-10 | 442,000 | 3.68 | 3.73 | 3.67 | 3.70 | 00:00:00 | | 2001-07-11 | 414,000 | 3.70 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2001-07-12 | 168,500 | 3.67 | 3.70 | 3.67 | 3.70 | 00:00:00 | | 2001-07-13 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2001-07-16 | 180,000 | 3.69 | 3.69 | 3.67 | 3.68 | 00:00:00 | | 2001-07-17 | 229,000 | 3.67 | 3.70 | 3.64 | 3.70 | 00:00:00 | | 2001-07-18 | 55,000 | 3.67 | 3.69 | 3.67 | 3.68 | 00:00:00 | | 2001-07-19 | 560,500 | 3.67 | 3.69 | 3.65 | 3.68 | 00:00:00 | | 2001-07-20 | 247,500 | 3.67 | 3.68 | 3.64 | 3.68 | 00:00:00 | | 2001-07-23 | 1,228,000 | 3.68 | 3.69 | 3.64 | 3.64 | 00:00:00 | | 2001-07-24 | 1,189,000 | 3.67 | 3.68 | 3.65 | 3.68 | 00:00:00 | | 2001-07-25 | 1,108,000 | 3.66 | 3.69 | 3.66 | 3.68 | 00:00:00 | | 2001-07-26 | 1,020,000 | 3.66 | 3.68 | 3.66 | 3.68 | 00:00:00 | | 2001-07-27 | 88,000 | 3.68 | 3.68 | 3.66 | 3.68 | 00:00:00 | | 2001-07-30 | 453,500 | 3.67 | 3.78 | 3.67 | 3.76 | 00:00:00 | | 2001-07-31 | 211,500 | 3.72 | 3.72 | 3.71 | 3.72 | 00:00:00 | | 2001-08-01 | 1,079,500 | 3.71 | 3.73 | 3.70 | 3.73 | 00:00:00 | | 2001-08-02 | 756,000 | 3.74 | 3.75 | 3.72 | 3.74 | 00:00:00 | | 2001-08-03 | 90,500 | 3.75 | 3.75 | 3.65 | 3.74 | 00:00:00 | | 2001-08-06 | 550,000 | 3.72 | 3.75 | 3.72 | 3.74 | 00:00:00 | | 2001-08-07 | 36,500 | 3.74 | 3.74 | 3.72 | 3.73 | 00:00:00 | | 2001-08-08 | 28,500 | 3.73 | 3.74 | 3.72 | 3.73 | 00:00:00 | | 2001-08-09 | 275,000 | 3.72 | 3.76 | 3.72 | 3.76 | 00:00:00 | | 2001-08-10 | 151,500 | 3.75 | 3.78 | 3.72 | 3.78 | 00:00:00 | | 2001-08-13 | 119,000 | 3.78 | 3.80 | 3.77 | 3.79 | 00:00:00 | | 2001-08-14 | 56,500 | 3.80 | 3.81 | 3.76 | 3.76 | 00:00:00 | | 2001-08-15 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | | 2001-08-16 | 45,000 | 3.79 | 3.79 | 3.72 | 3.79 | 00:00:00 | | 2001-08-17 | 110,000 | 3.72 | 3.77 | 3.70 | 3.75 | 00:00:00 | | 2001-08-20 | 244,500 | 3.74 | 3.76 | 3.70 | 3.75 | 00:00:00 | | 2001-08-21 | 31,000 | 3.73 | 3.75 | 3.73 | 3.75 | 00:00:00 | | 2001-08-22 | 32,000 | 3.74 | 3.75 | 3.73 | 3.74 | 00:00:00 | | 2001-08-23 | 111,000 | 3.77 | 3.77 | 3.73 | 3.77 | 00:00:00 | | 2001-08-24 | 21,500 | 3.77 | 3.77 | 3.73 | 3.76 | 00:00:00 | | 2001-08-27 | 34,500 | 3.73 | 3.77 | 3.73 | 3.77 | 00:00:00 | | 2001-08-28 | 81,000 | 3.74 | 3.79 | 3.74 | 3.78 | 00:00:00 | | 2001-08-29 | 116,500 | 3.80 | 3.80 | 3.75 | 3.77 | 00:00:00 | | 2001-08-30 | 39,000 | 3.75 | 3.76 | 3.74 | 3.75 | 00:00:00 | | 2001-08-31 | 61,500 | 3.74 | 3.77 | 3.73 | 3.74 | 00:00:00 | | 2001-09-03 | 33,500 | 3.73 | 3.75 | 3.73 | 3.75 | 00:00:00 | | 2001-09-04 | 117,000 | 3.75 | 3.76 | 3.73 | 3.75 | 00:00:00 | | 2001-09-05 | 93,000 | 3.74 | 3.76 | 3.74 | 3.75 | 00:00:00 | | 2001-09-06 | 139,500 | 3.74 | 3.76 | 3.72 | 3.73 | 00:00:00 | | 2001-09-07 | 254,500 | 3.73 | 3.73 | 3.67 | 3.70 | 00:00:00 | | 2001-09-10 | 262,500 | 3.70 | 3.71 | 3.60 | 3.68 | 00:00:00 | | 2001-09-11 | 247,500 | 3.66 | 3.69 | 3.58 | 3.58 | 00:00:00 | | 2001-09-12 | 407,000 | 3.30 | 3.59 | 3.30 | 3.59 | 00:00:00 | | 2001-09-13 | 94,500 | 3.57 | 3.59 | 3.57 | 3.58 | 00:00:00 | | 2001-09-14 | 370,000 | 3.57 | 3.60 | 3.49 | 3.52 | 00:00:00 | | 2001-09-17 | 505,500 | 3.56 | 3.56 | 3.47 | 3.49 | 00:00:00 | | 2001-09-18 | 944,500 | 3.50 | 3.50 | 3.38 | 3.38 | 00:00:00 | | 2001-09-19 | 360,000 | 3.41 | 3.57 | 3.41 | 3.54 | 00:00:00 | | 2001-09-20 | 309,000 | 3.45 | 3.50 | 3.44 | 3.47 | 00:00:00 | | 2001-09-21 | 1,115,000 | 3.40 | 3.40 | 3.25 | 3.31 | 00:00:00 | | 2001-09-24 | 255,000 | 3.29 | 3.43 | 3.29 | 3.42 | 00:00:00 | | 2001-09-25 | 117,000 | 3.35 | 3.58 | 3.35 | 3.55 | 00:00:00 | | 2001-09-26 | 160,500 | 3.55 | 3.74 | 3.50 | 3.69 | 00:00:00 | | 2001-09-27 | 386,500 | 3.57 | 3.70 | 3.57 | 3.63 | 00:00:00 | | 2001-09-28 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2001-10-01 | 182,000 | 3.68 | 3.70 | 3.61 | 3.64 | 00:00:00 | | 2001-10-02 | 128,000 | 3.64 | 3.67 | 3.63 | 3.67 | 00:00:00 | | 2001-10-03 | 158,000 | 3.64 | 3.68 | 3.62 | 3.68 | 00:00:00 | | 2001-10-04 | 200,500 | 3.70 | 3.75 | 3.69 | 3.72 | 00:00:00 | | 2001-10-05 | 85,000 | 3.65 | 3.74 | 3.65 | 3.70 | 00:00:00 | | 2001-10-08 | 104,000 | 3.66 | 3.70 | 3.66 | 3.70 | 00:00:00 | | 2001-10-09 | 147,500 | 3.69 | 3.73 | 3.65 | 3.68 | 00:00:00 | | 2001-10-10 | 198,500 | 3.66 | 3.73 | 3.65 | 3.73 | 00:00:00 | | 2001-10-11 | 228,500 | 3.73 | 3.74 | 3.71 | 3.73 | 00:00:00 | | 2001-10-12 | 197,000 | 3.74 | 3.75 | 3.62 | 3.71 | 00:00:00 | | 2001-10-15 | 76,000 | 3.69 | 3.74 | 3.69 | 3.74 | 00:00:00 | | 2001-10-16 | 0 | 3.74 | 3.74 | 3.74 | 3.74 | 00:00:00 | | 2001-10-17 | 216,500 | 3.80 | 3.84 | 3.80 | 3.84 | 00:00:00 | | 2001-10-18 | 803,000 | 3.82 | 3.82 | 3.71 | 3.76 | 00:00:00 | | 2001-10-19 | 191,000 | 3.73 | 3.76 | 3.72 | 3.72 | 00:00:00 | | 2001-10-22 | 115,500 | 3.75 | 3.77 | 3.73 | 3.76 | 00:00:00 | | 2001-10-23 | 202,000 | 3.76 | 3.77 | 3.73 | 3.77 | 00:00:00 | | 2001-10-24 | 156,000 | 3.74 | 3.79 | 3.73 | 3.76 | 00:00:00 | | 2001-10-25 | 101,500 | 3.75 | 3.76 | 3.72 | 3.73 | 00:00:00 | | 2001-10-26 | 0 | 3.73 | 3.73 | 3.73 | 3.73 | 00:00:00 | | 2001-10-29 | 146,500 | 3.75 | 3.76 | 3.71 | 3.73 | 00:00:00 | | 2001-10-30 | 175,000 | 3.71 | 3.71 | 3.68 | 3.70 | 00:00:00 | | 2001-10-31 | 109,000 | 3.69 | 3.73 | 3.67 | 3.73 | 00:00:00 | | 2001-11-01 | 88,500 | 3.75 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2001-11-02 | 109,500 | 3.72 | 3.76 | 3.71 | 3.76 | 00:00:00 | | 2001-11-05 | 89,500 | 3.76 | 3.76 | 3.71 | 3.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
