|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-07 | 40,100 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-08 | 340,300 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-09 | 96,100 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-10 | 55,400 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-11 | 47,600 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-14 | 110,600 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-15 | 50,000 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-16 | 148,800 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-17 | 109,900 | 4.00 | 4.02 | 4.00 | 4.02 | 00:00:00 | 2002-10-18 | 140,000 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-21 | 64,500 | 4.01 | 4.02 | 4.00 | 4.02 | 00:00:00 | 2002-10-22 | 29,100 | 4.01 | 4.02 | 4.00 | 4.02 | 00:00:00 | 2002-10-23 | 35,100 | 4.02 | 4.02 | 4.00 | 4.01 | 00:00:00 | 2002-10-24 | 37,600 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-25 | 26,700 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-28 | 301,000 | 4.01 | 4.01 | 3.99 | 4.01 | 00:00:00 | 2002-10-29 | 482,900 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-30 | 25,800 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-10-31 | 44,500 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-01 | 31,000 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-04 | 126,300 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-05 | 242,400 | 4.01 | 4.01 | 3.99 | 4.01 | 00:00:00 | 2002-11-06 | 227,900 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-07 | 53,300 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-08 | 59,400 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-11 | 139,600 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-12 | 176,500 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-13 | 115,200 | 4.01 | 4.01 | 4.00 | 4.00 | 00:00:00 | 2002-11-14 | 108,900 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-15 | 127,000 | 4.00 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-18 | 90,500 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-19 | 97,400 | 4.00 | 4.01 | 4.00 | 4.00 | 00:00:00 | 2002-11-20 | 95,700 | 4.01 | 4.01 | 4.00 | 4.01 | 00:00:00 | 2002-11-21 | 167,900 | 4.01 | 4.01 | 3.99 | 4.01 | 00:00:00 | 2002-11-22 | 103,900 | 4.00 | 4.01 | 4.00 | 4.00 | 00:00:00 | 2002-11-25 | 274,600 | 4.00 | 4.01 | 3.94 | 4.00 | 00:00:00 | 2002-11-26 | 617,300 | 4.00 | 4.01 | 3.98 | 4.01 | 00:00:00 | 2002-11-27 | 1,361,300 | 4.00 | 4.01 | 3.97 | 3.98 | 00:00:00 | 2002-11-28 | 101,100 | 3.99 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2002-11-29 | 3,618,700 | 4.00 | 4.01 | 3.98 | 4.00 | 00:00:00 | 2002-12-02 | 132,400 | 4.00 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2002-12-03 | 100,400 | 4.00 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2002-12-04 | 93,600 | 4.00 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2002-12-05 | 400,100 | 3.99 | 4.00 | 3.98 | 3.99 | 00:00:00 | 2002-12-06 | 172,800 | 4.00 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2002-12-09 | 115,300 | 4.00 | 4.00 | 3.98 | 3.99 | 00:00:00 | 2002-12-10 | 77,400 | 4.00 | 4.00 | 3.98 | 3.98 | 00:00:00 | 2002-12-11 | 123,000 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2002-12-12 | 132,100 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2002-12-13 | 223,800 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2002-12-16 | 60,000 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2002-12-17 | 193,400 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2002-12-18 | 162,800 | 3.98 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2002-12-19 | 16,000 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2002-12-20 | 406,000 | 4.01 | 4.01 | 3.98 | 3.99 | 00:00:00 | 2002-12-23 | 104,200 | 3.99 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2002-12-24 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2002-12-25 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2002-12-26 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2002-12-27 | 150,300 | 4.00 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2002-12-30 | 20,300 | 4.01 | 4.01 | 3.98 | 4.00 | 00:00:00 | 2002-12-31 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2003-01-01 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2003-01-02 | 25,000 | 4.00 | 4.01 | 3.98 | 4.01 | 00:00:00 | 2003-01-03 | 22,800 | 4.01 | 4.01 | 3.98 | 4.00 | 00:00:00 | 2003-01-06 | 10,900 | 4.00 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2003-01-07 | 42,200 | 4.00 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2003-01-08 | 22,800 | 3.99 | 4.00 | 3.98 | 3.99 | 00:00:00 | 2003-01-09 | 20,200 | 3.99 | 3.99 | 3.98 | 3.98 | 00:00:00 | 2003-01-10 | 40,700 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2003-01-13 | 78,800 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2003-01-14 | 127,500 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2003-01-15 | 23,200 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2003-01-16 | 39,900 | 3.99 | 3.99 | 3.98 | 3.99 | 00:00:00 | 2003-01-17 | 44,900 | 3.99 | 3.99 | 3.98 | 3.98 | 00:00:00 | 2003-01-20 | 91,800 | 3.99 | 3.99 | 3.98 | 3.98 | 00:00:00 | 2003-01-21 | 101,000 | 3.99 | 3.99 | 3.98 | 3.98 | 00:00:00 | 2003-01-22 | 287,300 | 3.98 | 3.99 | 3.97 | 3.97 | 00:00:00 | 2003-01-23 | 93,700 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-01-24 | 33,300 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-01-27 | 130,100 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-01-28 | 203,400 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-01-29 | 143,800 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-01-30 | 106,600 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-01-31 | 48,000 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-02-03 | 83,300 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-02-04 | 158,800 | 3.97 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-02-05 | 17,000 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-02-06 | 72,800 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-02-07 | 112,000 | 3.98 | 3.98 | 3.95 | 3.98 | 00:00:00 | 2003-02-10 | 57,100 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-02-11 | 185,200 | 3.98 | 3.98 | 3.96 | 3.98 | 00:00:00 | 2003-02-12 | 352,900 | 3.97 | 3.98 | 3.94 | 3.96 | 00:00:00 | 2003-02-13 | 134,900 | 3.97 | 3.98 | 3.94 | 3.98 | 00:00:00 | 2003-02-14 | 10,700 | 3.98 | 3.98 | 3.96 | 3.97 | 00:00:00 | 2003-02-17 | 105,400 | 3.96 | 3.98 | 3.96 | 3.98 | 00:00:00 | 2003-02-18 | 109,300 | 3.98 | 3.98 | 3.95 | 3.98 | 00:00:00 | 2003-02-19 | 93,100 | 3.96 | 3.98 | 3.95 | 3.96 | 00:00:00 | 2003-02-20 | 76,300 | 3.96 | 3.97 | 3.95 | 3.96 | 00:00:00 | 2003-02-21 | 46,600 | 3.96 | 3.98 | 3.95 | 3.98 | 00:00:00 | 2003-02-24 | 200,600 | 3.96 | 4.01 | 3.95 | 4.01 | 00:00:00 | 2003-02-25 | 73,600 | 4.00 | 4.02 | 3.97 | 4.02 | 00:00:00 | 2003-02-26 | 24,400 | 3.95 | 4.02 | 3.95 | 3.95 | 00:00:00 | 2003-02-27 | 157,000 | 3.95 | 4.00 | 3.95 | 3.96 | 00:00:00 | 2003-02-28 | 4,400 | 3.95 | 4.00 | 3.95 | 3.95 | 00:00:00 | 2003-03-03 | 6,000 | 3.99 | 3.96 | 3.95 | 3.96 | 00:00:00 | 2003-03-04 | 85,700 | 3.96 | 3.97 | 3.92 | 3.96 | 00:00:00 | 2003-03-05 | 42,500 | 3.92 | 3.96 | 3.92 | 3.94 | 00:00:00 | 2003-03-06 | 302,100 | 3.94 | 3.99 | 3.94 | 3.98 | 00:00:00 | 2003-03-07 | 298,000 | 3.98 | 3.99 | 3.96 | 3.98 | 00:00:00 | 2003-03-10 | 136,600 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-03-11 | 142,400 | 3.99 | 3.99 | 3.97 | 3.99 | 00:00:00 | 2003-03-12 | 80,000 | 3.98 | 3.99 | 3.97 | 3.97 | 00:00:00 | 2003-03-13 | 72,100 | 3.97 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-03-14 | 152,900 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-03-17 | 188,400 | 3.97 | 3.98 | 3.97 | 3.97 | 00:00:00 | 2003-03-18 | 200,400 | 3.97 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-03-19 | 255,500 | 3.98 | 4.02 | 3.97 | 4.02 | 00:00:00 | 2003-03-20 | 18,000 | 3.98 | 3.99 | 3.97 | 3.98 | 00:00:00 | 2003-03-21 | 21,800 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-03-24 | 51,600 | 3.98 | 3.99 | 3.97 | 3.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|