|
 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 | | 2002-04-22 | 111,800 | 4.10 | 4.10 | 4.09 | 4.10 | 00:00:00 | | 2002-04-23 | 93,200 | 4.09 | 4.11 | 4.08 | 4.11 | 00:00:00 | | 2002-04-24 | 115,900 | 4.12 | 4.12 | 4.09 | 4.12 | 00:00:00 | | 2002-04-25 | 14,500 | 4.07 | 4.12 | 4.10 | 4.12 | 00:00:00 | | 2002-04-26 | 95,200 | 4.10 | 4.10 | 4.09 | 4.09 | 00:00:00 | | 2002-04-29 | 195,500 | 4.09 | 4.10 | 4.08 | 4.09 | 00:00:00 | | 2002-04-30 | 218,900 | 4.10 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2002-05-01 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2002-05-02 | 199,900 | 4.09 | 4.10 | 4.08 | 4.10 | 00:00:00 | | 2002-05-03 | 22,000 | 4.07 | 4.10 | 4.07 | 4.09 | 00:00:00 | | 2002-05-06 | 84,600 | 4.09 | 4.10 | 4.08 | 4.09 | 00:00:00 | | 2002-05-07 | 315,700 | 4.08 | 4.10 | 4.05 | 4.08 | 00:00:00 | | 2002-05-08 | 42,300 | 4.08 | 4.08 | 4.05 | 4.08 | 00:00:00 | | 2002-05-09 | 79,700 | 4.07 | 4.08 | 4.07 | 4.08 | 00:00:00 | | 2002-05-10 | 49,400 | 4.08 | 4.10 | 4.08 | 4.08 | 00:00:00 | | 2002-05-13 | 90,200 | 4.09 | 4.10 | 4.05 | 4.09 | 00:00:00 | | 2002-05-14 | 155,900 | 4.10 | 4.14 | 4.07 | 4.14 | 00:00:00 | | 2002-05-15 | 159,500 | 4.13 | 4.15 | 4.12 | 4.13 | 00:00:00 | | 2002-05-16 | 103,800 | 4.13 | 4.14 | 4.11 | 4.14 | 00:00:00 | | 2002-05-17 | 154,100 | 4.15 | 4.15 | 4.13 | 4.15 | 00:00:00 | | 2002-05-20 | 84,600 | 4.09 | 4.09 | 4.07 | 4.09 | 00:00:00 | | 2002-05-21 | 52,700 | 4.09 | 4.09 | 4.07 | 4.09 | 00:00:00 | | 2002-05-22 | 41,600 | 4.09 | 4.09 | 4.07 | 4.09 | 00:00:00 | | 2002-05-23 | 88,200 | 4.08 | 4.08 | 4.07 | 4.08 | 00:00:00 | | 2002-05-24 | 89,500 | 4.09 | 4.09 | 4.07 | 4.09 | 00:00:00 | | 2002-05-27 | 37,200 | 4.08 | 4.08 | 4.07 | 4.08 | 00:00:00 | | 2002-05-28 | 63,800 | 4.07 | 4.08 | 4.07 | 4.08 | 00:00:00 | | 2002-05-29 | 39,900 | 4.07 | 4.09 | 4.07 | 4.08 | 00:00:00 | | 2002-05-30 | 135,600 | 4.08 | 4.08 | 4.07 | 4.08 | 00:00:00 | | 2002-05-31 | 264,800 | 4.08 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2002-06-03 | 524,400 | 4.12 | 4.13 | 4.07 | 4.07 | 00:00:00 | | 2002-06-04 | 213,000 | 4.07 | 4.10 | 4.07 | 4.10 | 00:00:00 | | 2002-06-05 | 81,600 | 4.08 | 4.11 | 4.07 | 4.08 | 00:00:00 | | 2002-06-06 | 231,100 | 4.08 | 4.08 | 4.07 | 4.07 | 00:00:00 | | 2002-06-07 | 111,000 | 4.07 | 4.08 | 4.06 | 4.07 | 00:00:00 | | 2002-06-10 | 208,800 | 4.07 | 4.09 | 4.06 | 4.08 | 00:00:00 | | 2002-06-11 | 78,900 | 4.07 | 4.14 | 4.07 | 4.14 | 00:00:00 | | 2002-06-12 | 99,900 | 4.16 | 4.16 | 4.09 | 4.16 | 00:00:00 | | 2002-06-13 | 101,600 | 4.16 | 4.18 | 4.10 | 4.18 | 00:00:00 | | 2002-06-14 | 291,900 | 4.16 | 4.16 | 4.09 | 4.09 | 00:00:00 | | 2002-06-17 | 163,200 | 4.25 | 4.25 | 4.11 | 4.20 | 00:00:00 | | 2002-06-18 | 228,100 | 4.18 | 4.20 | 4.17 | 4.20 | 00:00:00 | | 2002-06-19 | 2,266,300 | 4.19 | 4.20 | 4.14 | 4.17 | 00:00:00 | | 2002-06-20 | 2,139,300 | 4.18 | 4.20 | 4.16 | 4.16 | 00:00:00 | | 2002-06-21 | 247,000 | 4.16 | 4.17 | 4.16 | 4.16 | 00:00:00 | | 2002-06-24 | 311,800 | 4.17 | 4.18 | 4.12 | 4.15 | 00:00:00 | | 2002-06-25 | 278,100 | 4.16 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2002-06-26 | 341,800 | 4.17 | 4.18 | 4.16 | 4.16 | 00:00:00 | | 2002-06-27 | 97,500 | 4.16 | 4.17 | 4.16 | 4.16 | 00:00:00 | | 2002-06-28 | 33,600 | 4.20 | 4.20 | 4.16 | 4.20 | 00:00:00 | | 2002-07-01 | 1,250,600 | 4.18 | 4.20 | 4.14 | 4.19 | 00:00:00 | | 2002-07-02 | 2,099,100 | 4.15 | 4.18 | 4.08 | 4.10 | 00:00:00 | | 2002-07-03 | 1,527,700 | 4.12 | 4.13 | 4.04 | 4.04 | 00:00:00 | | 2002-07-04 | 892,200 | 4.05 | 4.07 | 4.03 | 4.07 | 00:00:00 | | 2002-07-05 | 350,000 | 4.09 | 4.16 | 4.07 | 4.07 | 00:00:00 | | 2002-07-08 | 20,500 | 4.08 | 4.10 | 4.07 | 4.08 | 00:00:00 | | 2002-07-09 | 130,200 | 4.09 | 4.09 | 4.07 | 4.07 | 00:00:00 | | 2002-07-10 | 82,600 | 4.10 | 4.10 | 4.06 | 4.10 | 00:00:00 | | 2002-07-11 | 100,500 | 4.07 | 4.08 | 4.06 | 4.07 | 00:00:00 | | 2002-07-12 | 263,800 | 4.10 | 4.10 | 4.06 | 4.10 | 00:00:00 | | 2002-07-15 | 381,700 | 4.10 | 4.19 | 4.02 | 4.08 | 00:00:00 | | 2002-07-16 | 341,000 | 4.06 | 4.07 | 4.05 | 4.06 | 00:00:00 | | 2002-07-17 | 167,200 | 4.05 | 4.08 | 4.05 | 4.08 | 00:00:00 | | 2002-07-18 | 2,281,300 | 4.07 | 4.12 | 4.06 | 4.07 | 00:00:00 | | 2002-07-19 | 583,300 | 4.06 | 4.07 | 4.05 | 4.06 | 00:00:00 | | 2002-07-22 | 357,800 | 4.09 | 4.09 | 4.05 | 4.09 | 00:00:00 | | 2002-07-23 | 167,700 | 4.06 | 4.09 | 4.05 | 4.05 | 00:00:00 | | 2002-07-24 | 719,000 | 4.04 | 4.06 | 4.00 | 4.04 | 00:00:00 | | 2002-07-25 | 1,198,800 | 4.04 | 4.06 | 4.02 | 4.02 | 00:00:00 | | 2002-07-26 | 1,009,500 | 4.03 | 4.03 | 4.00 | 4.00 | 00:00:00 | | 2002-07-29 | 951,100 | 4.02 | 4.04 | 4.00 | 4.02 | 00:00:00 | | 2002-07-30 | 594,300 | 4.04 | 4.04 | 4.01 | 4.04 | 00:00:00 | | 2002-07-31 | 632,500 | 4.04 | 4.06 | 4.01 | 4.04 | 00:00:00 | | 2002-08-01 | 972,900 | 4.06 | 4.06 | 4.02 | 4.04 | 00:00:00 | | 2002-08-02 | 158,500 | 4.05 | 4.05 | 4.02 | 4.04 | 00:00:00 | | 2002-08-05 | 106,400 | 4.02 | 4.04 | 4.02 | 4.02 | 00:00:00 | | 2002-08-06 | 380,500 | 4.02 | 4.09 | 4.01 | 4.08 | 00:00:00 | | 2002-08-07 | 81,300 | 4.03 | 4.07 | 4.03 | 4.03 | 00:00:00 | | 2002-08-08 | 65,700 | 4.05 | 4.05 | 4.03 | 4.05 | 00:00:00 | | 2002-08-09 | 154,900 | 4.06 | 4.06 | 4.00 | 4.06 | 00:00:00 | | 2002-08-12 | 4,500 | 4.04 | 4.05 | 4.03 | 4.04 | 00:00:00 | | 2002-08-13 | 16,700 | 4.03 | 4.05 | 4.01 | 4.03 | 00:00:00 | | 2002-08-14 | 19,600 | 4.03 | 4.04 | 4.02 | 4.03 | 00:00:00 | | 2002-08-15 | 0 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | | 2002-08-16 | 278,500 | 4.05 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2002-08-19 | 81,400 | 4.05 | 4.05 | 4.01 | 4.05 | 00:00:00 | | 2002-08-20 | 188,400 | 4.03 | 4.05 | 4.01 | 4.05 | 00:00:00 | | 2002-08-21 | 136,500 | 4.05 | 4.05 | 4.02 | 4.05 | 00:00:00 | | 2002-08-22 | 64,700 | 4.04 | 4.06 | 4.03 | 4.04 | 00:00:00 | | 2002-08-23 | 83,400 | 4.03 | 4.04 | 4.01 | 4.03 | 00:00:00 | | 2002-08-26 | 91,500 | 4.03 | 4.04 | 4.02 | 4.04 | 00:00:00 | | 2002-08-27 | 93,200 | 4.03 | 4.05 | 4.03 | 4.05 | 00:00:00 | | 2002-08-28 | 133,000 | 4.04 | 4.04 | 4.02 | 4.04 | 00:00:00 | | 2002-08-29 | 211,800 | 4.02 | 4.03 | 4.01 | 4.02 | 00:00:00 | | 2002-08-30 | 166,600 | 4.02 | 4.03 | 4.01 | 4.02 | 00:00:00 | | 2002-09-02 | 178,500 | 4.01 | 4.03 | 4.01 | 4.01 | 00:00:00 | | 2002-09-03 | 251,400 | 4.02 | 4.02 | 4.00 | 4.01 | 00:00:00 | | 2002-09-04 | 168,500 | 4.01 | 4.02 | 4.00 | 4.01 | 00:00:00 | | 2002-09-05 | 487,900 | 4.01 | 4.02 | 4.00 | 4.01 | 00:00:00 | | 2002-09-06 | 4,138,200 | 4.01 | 4.02 | 4.00 | 4.01 | 00:00:00 | | 2002-09-09 | 4,007,700 | 4.01 | 4.02 | 4.00 | 4.01 | 00:00:00 | | 2002-09-10 | 236,000 | 4.03 | 4.03 | 4.00 | 4.03 | 00:00:00 | | 2002-09-11 | 209,400 | 4.02 | 4.02 | 4.00 | 4.02 | 00:00:00 | | 2002-09-12 | 370,500 | 4.01 | 4.04 | 4.00 | 4.01 | 00:00:00 | | 2002-09-13 | 233,400 | 4.01 | 4.01 | 3.89 | 4.01 | 00:00:00 | | 2002-09-16 | 154,100 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-09-17 | 111,600 | 4.00 | 4.02 | 4.00 | 4.01 | 00:00:00 | | 2002-09-18 | 117,900 | 4.01 | 4.02 | 4.00 | 4.01 | 00:00:00 | | 2002-09-19 | 204,800 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-09-20 | 139,600 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-09-23 | 120,000 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-09-24 | 654,500 | 4.01 | 4.01 | 3.91 | 4.01 | 00:00:00 | | 2002-09-25 | 129,000 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-09-26 | 56,900 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-09-27 | 1,077,300 | 4.00 | 4.01 | 4.00 | 4.00 | 00:00:00 | | 2002-09-30 | 131,100 | 4.01 | 4.01 | 4.00 | 4.00 | 00:00:00 | | 2002-10-01 | 145,000 | 3.10 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-10-02 | 52,200 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-10-03 | 356,200 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-10-04 | 141,900 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | | 2002-10-07 | 40,100 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
