|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 89,500 | 3.76 | 3.76 | 3.71 | 3.76 | 00:00:00 | | 2001-11-06 | 238,500 | 3.74 | 3.75 | 3.69 | 3.72 | 00:00:00 | | 2001-11-07 | 98,000 | 3.74 | 3.74 | 3.71 | 3.74 | 00:00:00 | | 2001-11-08 | 302,000 | 3.71 | 3.74 | 3.69 | 3.71 | 00:00:00 | | 2001-11-09 | 98,000 | 3.71 | 3.73 | 3.71 | 3.73 | 00:00:00 | | 2001-11-12 | 225,000 | 3.72 | 3.73 | 3.65 | 3.72 | 00:00:00 | | 2001-11-13 | 119,500 | 3.74 | 3.74 | 3.70 | 3.74 | 00:00:00 | | 2001-11-14 | 183,000 | 3.72 | 3.74 | 3.71 | 3.73 | 00:00:00 | | 2001-11-15 | 1,561,000 | 3.74 | 3.74 | 3.71 | 3.74 | 00:00:00 | | 2001-11-16 | 59,000 | 3.73 | 3.77 | 3.73 | 3.77 | 00:00:00 | | 2001-11-19 | 87,500 | 3.77 | 3.81 | 3.74 | 3.81 | 00:00:00 | | 2001-11-20 | 808,500 | 3.77 | 3.82 | 3.72 | 3.74 | 00:00:00 | | 2001-11-21 | 488,500 | 3.74 | 3.78 | 3.74 | 3.78 | 00:00:00 | | 2001-11-22 | 499,500 | 3.82 | 3.82 | 3.73 | 3.80 | 00:00:00 | | 2001-11-23 | 146,000 | 3.79 | 3.79 | 3.72 | 3.74 | 00:00:00 | | 2001-11-26 | 94,000 | 3.75 | 3.75 | 3.73 | 3.74 | 00:00:00 | | 2001-11-27 | 62,500 | 3.75 | 3.76 | 3.73 | 3.75 | 00:00:00 | | 2001-11-28 | 98,000 | 3.74 | 3.75 | 3.72 | 3.75 | 00:00:00 | | 2001-11-29 | 50,500 | 3.73 | 3.75 | 3.73 | 3.74 | 00:00:00 | | 2001-11-30 | 78,500 | 3.74 | 3.75 | 3.74 | 3.74 | 00:00:00 | | 2001-12-03 | 64,500 | 3.74 | 3.75 | 3.73 | 3.75 | 00:00:00 | | 2001-12-04 | 23,000 | 3.74 | 3.78 | 3.74 | 3.76 | 00:00:00 | | 2001-12-05 | 26,000 | 3.76 | 3.76 | 3.74 | 3.76 | 00:00:00 | | 2001-12-06 | 52,000 | 3.74 | 3.77 | 3.69 | 3.76 | 00:00:00 | | 2001-12-07 | 135,500 | 3.74 | 3.75 | 3.72 | 3.74 | 00:00:00 | | 2001-12-10 | 26,500 | 3.78 | 3.78 | 3.74 | 3.75 | 00:00:00 | | 2001-12-11 | 18,500 | 3.74 | 3.76 | 3.74 | 3.75 | 00:00:00 | | 2001-12-12 | 37,500 | 3.75 | 3.78 | 3.73 | 3.75 | 00:00:00 | | 2001-12-13 | 23,000 | 3.74 | 3.75 | 3.74 | 3.74 | 00:00:00 | | 2001-12-14 | 64,500 | 3.76 | 3.77 | 3.73 | 3.76 | 00:00:00 | | 2001-12-17 | 59,000 | 3.78 | 3.79 | 3.75 | 3.78 | 00:00:00 | | 2001-12-18 | 219,500 | 3.79 | 3.90 | 3.77 | 3.90 | 00:00:00 | | 2001-12-19 | 114,500 | 3.90 | 3.90 | 3.86 | 3.90 | 00:00:00 | | 2001-12-20 | 55,000 | 3.85 | 3.88 | 3.85 | 3.86 | 00:00:00 | | 2001-12-21 | 33,000 | 3.84 | 3.85 | 3.82 | 3.84 | 00:00:00 | | 2001-12-24 | 0 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2001-12-25 | 0 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2001-12-26 | 0 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2001-12-27 | 68,000 | 3.87 | 3.88 | 3.83 | 3.85 | 00:00:00 | | 2001-12-28 | 254,000 | 3.88 | 4.03 | 3.84 | 3.92 | 00:00:00 | | 2001-12-31 | 0 | 3.92 | 3.92 | 3.92 | 3.92 | 00:00:00 | | 2002-01-01 | 0 | 3.92 | 3.92 | 3.92 | 3.92 | 00:00:00 | | 2002-01-02 | 1,367,000 | 3.86 | 3.88 | 3.84 | 3.84 | 00:00:00 | | 2002-01-03 | 1,160,000 | 3.83 | 3.88 | 3.82 | 3.85 | 00:00:00 | | 2002-01-04 | 1,180,000 | 3.84 | 3.92 | 3.84 | 3.85 | 00:00:00 | | 2002-01-07 | 742,000 | 3.87 | 3.88 | 3.85 | 3.87 | 00:00:00 | | 2002-01-08 | 123,000 | 3.89 | 3.92 | 3.85 | 3.87 | 00:00:00 | | 2002-01-09 | 44,500 | 3.86 | 3.89 | 3.84 | 3.89 | 00:00:00 | | 2002-01-10 | 9,000 | 3.87 | 3.88 | 3.84 | 3.88 | 00:00:00 | | 2002-01-11 | 31,000 | 3.84 | 3.90 | 3.84 | 3.90 | 00:00:00 | | 2002-01-14 | 52,400 | 3.86 | 3.92 | 3.84 | 3.92 | 00:00:00 | | 2002-01-15 | 99,600 | 3.92 | 3.93 | 3.85 | 3.92 | 00:00:00 | | 2002-01-16 | 42,100 | 3.90 | 3.94 | 3.90 | 3.94 | 00:00:00 | | 2002-01-17 | 80,000 | 3.93 | 3.93 | 3.89 | 3.92 | 00:00:00 | | 2002-01-18 | 140,300 | 3.85 | 3.92 | 3.85 | 3.85 | 00:00:00 | | 2002-01-21 | 117,400 | 3.88 | 3.94 | 3.87 | 3.94 | 00:00:00 | | 2002-01-22 | 48,300 | 3.94 | 3.94 | 3.90 | 3.93 | 00:00:00 | | 2002-01-23 | 56,600 | 3.90 | 3.91 | 3.88 | 3.91 | 00:00:00 | | 2002-01-24 | 126,500 | 3.92 | 3.92 | 3.88 | 3.88 | 00:00:00 | | 2002-01-25 | 19,400 | 3.88 | 3.90 | 3.86 | 3.89 | 00:00:00 | | 2002-01-28 | 36,500 | 3.90 | 3.90 | 3.87 | 3.89 | 00:00:00 | | 2002-01-29 | 91,300 | 3.88 | 3.89 | 3.88 | 3.88 | 00:00:00 | | 2002-01-30 | 355,700 | 3.88 | 3.89 | 3.86 | 3.88 | 00:00:00 | | 2002-01-31 | 105,500 | 3.88 | 3.90 | 3.88 | 3.90 | 00:00:00 | | 2002-02-01 | 155,600 | 3.88 | 3.92 | 3.88 | 3.88 | 00:00:00 | | 2002-02-04 | 71,500 | 3.88 | 3.89 | 3.88 | 3.88 | 00:00:00 | | 2002-02-05 | 200,400 | 3.83 | 3.89 | 3.88 | 3.88 | 00:00:00 | | 2002-02-06 | 80,000 | 3.88 | 3.89 | 3.88 | 3.89 | 00:00:00 | | 2002-02-07 | 101,100 | 3.88 | 3.94 | 3.71 | 3.88 | 00:00:00 | | 2002-02-08 | 59,500 | 3.88 | 3.89 | 3.88 | 3.88 | 00:00:00 | | 2002-02-11 | 281,600 | 3.88 | 3.89 | 3.87 | 3.87 | 00:00:00 | | 2002-02-12 | 344,000 | 3.87 | 3.88 | 3.85 | 3.85 | 00:00:00 | | 2002-02-13 | 109,700 | 3.85 | 3.86 | 3.85 | 3.85 | 00:00:00 | | 2002-02-14 | 844,800 | 3.85 | 3.89 | 3.81 | 3.89 | 00:00:00 | | 2002-02-15 | 545,600 | 3.89 | 3.89 | 3.83 | 3.89 | 00:00:00 | | 2002-02-18 | 65,300 | 3.89 | 3.89 | 3.85 | 3.89 | 00:00:00 | | 2002-02-19 | 254,500 | 3.85 | 3.88 | 3.85 | 3.88 | 00:00:00 | | 2002-02-20 | 285,100 | 3.87 | 3.87 | 3.85 | 3.87 | 00:00:00 | | 2002-02-21 | 193,600 | 3.90 | 3.90 | 3.85 | 3.83 | 00:00:00 | | 2002-02-22 | 273,100 | 3.87 | 3.88 | 3.84 | 3.87 | 00:00:00 | | 2002-02-25 | 167,700 | 3.85 | 3.86 | 3.85 | 3.85 | 00:00:00 | | 2002-02-26 | 258,500 | 3.85 | 3.87 | 3.85 | 3.85 | 00:00:00 | | 2002-02-27 | 52,600 | 3.86 | 3.87 | 3.85 | 3.87 | 00:00:00 | | 2002-02-28 | 127,400 | 3.85 | 3.87 | 3.85 | 3.85 | 00:00:00 | | 2002-03-01 | 51,900 | 3.88 | 3.88 | 3.85 | 3.88 | 00:00:00 | | 2002-03-04 | 61,300 | 3.89 | 3.93 | 3.86 | 3.92 | 00:00:00 | | 2002-03-05 | 40,100 | 3.91 | 3.91 | 3.87 | 3.89 | 00:00:00 | | 2002-03-06 | 259,800 | 3.89 | 3.90 | 3.86 | 3.89 | 00:00:00 | | 2002-03-07 | 272,600 | 3.85 | 3.92 | 3.85 | 3.85 | 00:00:00 | | 2002-03-08 | 277,200 | 3.87 | 3.91 | 3.85 | 3.91 | 00:00:00 | | 2002-03-11 | 574,900 | 3.90 | 3.90 | 3.84 | 3.86 | 00:00:00 | | 2002-03-12 | 574,800 | 3.85 | 3.87 | 3.82 | 3.85 | 00:00:00 | | 2002-03-13 | 409,700 | 3.86 | 3.88 | 3.85 | 3.88 | 00:00:00 | | 2002-03-14 | 375,700 | 3.87 | 3.87 | 3.85 | 3.85 | 00:00:00 | | 2002-03-15 | 466,700 | 3.86 | 3.88 | 3.85 | 3.88 | 00:00:00 | | 2002-03-18 | 783,100 | 3.88 | 3.88 | 3.84 | 3.86 | 00:00:00 | | 2002-03-19 | 637,100 | 3.85 | 3.86 | 3.84 | 3.85 | 00:00:00 | | 2002-03-20 | 790,900 | 3.85 | 3.86 | 3.83 | 3.84 | 00:00:00 | | 2002-03-21 | 384,900 | 3.84 | 3.84 | 3.83 | 3.84 | 00:00:00 | | 2002-03-22 | 660,100 | 3.83 | 3.90 | 3.82 | 3.90 | 00:00:00 | | 2002-03-25 | 439,000 | 3.92 | 3.92 | 3.84 | 3.84 | 00:00:00 | | 2002-03-26 | 190,000 | 3.87 | 3.90 | 3.85 | 3.86 | 00:00:00 | | 2002-03-27 | 235,200 | 3.88 | 3.97 | 3.88 | 3.93 | 00:00:00 | | 2002-03-28 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2002-03-29 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2002-04-01 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2002-04-02 | 143,400 | 3.95 | 4.07 | 3.92 | 4.05 | 00:00:00 | | 2002-04-03 | 389,000 | 4.10 | 4.16 | 4.08 | 4.11 | 00:00:00 | | 2002-04-04 | 356,400 | 4.12 | 4.14 | 4.00 | 4.11 | 00:00:00 | | 2002-04-05 | 145,300 | 4.13 | 4.13 | 4.00 | 4.10 | 00:00:00 | | 2002-04-08 | 43,700 | 4.10 | 4.11 | 4.03 | 4.08 | 00:00:00 | | 2002-04-09 | 352,300 | 4.10 | 4.14 | 4.05 | 4.10 | 00:00:00 | | 2002-04-10 | 109,300 | 4.10 | 4.13 | 4.05 | 4.13 | 00:00:00 | | 2002-04-11 | 141,600 | 4.10 | 4.12 | 4.10 | 4.10 | 00:00:00 | | 2002-04-12 | 63,100 | 4.13 | 4.13 | 4.09 | 4.13 | 00:00:00 | | 2002-04-15 | 379,100 | 4.13 | 4.13 | 4.09 | 4.13 | 00:00:00 | | 2002-04-16 | 131,100 | 4.12 | 4.13 | 4.10 | 4.12 | 00:00:00 | | 2002-04-17 | 463,800 | 4.10 | 4.12 | 4.08 | 4.11 | 00:00:00 | | 2002-04-18 | 92,000 | 4.11 | 4.11 | 4.09 | 4.10 | 00:00:00 | | 2002-04-19 | 152,300 | 4.10 | 4.11 | 4.08 | 4.10 | 00:00:00 | | 2002-04-22 | 111,800 | 4.10 | 4.10 | 4.09 | 4.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
