|
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 | 2003-03-24 | 51,600 | 3.98 | 3.99 | 3.97 | 3.98 | 00:00:00 | 2003-03-25 | 72,700 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-03-26 | 118,300 | 3.98 | 3.99 | 3.97 | 3.99 | 00:00:00 | 2003-03-27 | 65,100 | 3.99 | 3.99 | 3.97 | 3.97 | 00:00:00 | 2003-03-28 | 145,800 | 3.98 | 4.00 | 3.96 | 3.99 | 00:00:00 | 2003-03-31 | 95,000 | 3.98 | 3.98 | 3.96 | 3.98 | 00:00:00 | 2003-04-01 | 15,200 | 3.98 | 3.98 | 3.96 | 3.98 | 00:00:00 | 2003-04-02 | 176,900 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-04-03 | 117,100 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-04-04 | 46,700 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-04-07 | 180,200 | 3.98 | 3.99 | 3.97 | 3.98 | 00:00:00 | 2003-04-08 | 78,800 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-04-09 | 43,400 | 3.97 | 3.99 | 3.97 | 3.98 | 00:00:00 | 2003-04-10 | 80,900 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-04-11 | 42,000 | 3.97 | 3.99 | 3.96 | 3.98 | 00:00:00 | 2003-04-14 | 64,800 | 3.99 | 3.99 | 3.97 | 3.99 | 00:00:00 | 2003-04-15 | 384,100 | 4.00 | 4.02 | 3.98 | 4.00 | 00:00:00 | 2003-04-16 | 211,300 | 4.00 | 4.01 | 3.98 | 4.00 | 00:00:00 | 2003-04-17 | 388,200 | 3.97 | 4.02 | 3.98 | 4.00 | 00:00:00 | 2003-04-18 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2003-04-21 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | 2003-04-22 | 78,200 | 3.97 | 4.00 | 3.97 | 4.00 | 00:00:00 | 2003-04-23 | 217,800 | 4.03 | 4.03 | 4.00 | 4.03 | 00:00:00 | 2003-04-24 | 193,900 | 4.04 | 4.19 | 4.00 | 4.16 | 00:00:00 | 2003-04-25 | 27,300 | 4.15 | 4.15 | 4.08 | 4.10 | 00:00:00 | 2003-04-28 | 188,100 | 3.98 | 4.15 | 3.98 | 4.15 | 00:00:00 | 2003-04-29 | 113,800 | 4.12 | 4.18 | 4.10 | 4.12 | 00:00:00 | 2003-04-30 | 109,100 | 4.13 | 4.14 | 3.99 | 3.99 | 00:00:00 | 2003-05-01 | 0 | 3.99 | 3.99 | 3.99 | 3.99 | 00:00:00 | 2003-05-02 | 128,600 | 4.01 | 4.07 | 4.01 | 4.06 | 00:00:00 | 2003-05-05 | 140,000 | 4.10 | 4.15 | 4.04 | 4.05 | 00:00:00 | 2003-05-06 | 276,500 | 4.05 | 4.09 | 3.99 | 4.00 | 00:00:00 | 2003-05-07 | 167,300 | 4.01 | 4.03 | 3.97 | 3.99 | 00:00:00 | 2003-05-08 | 35,700 | 3.99 | 4.00 | 3.98 | 3.97 | 00:00:00 | 2003-05-09 | 31,300 | 4.00 | 4.00 | 3.97 | 4.00 | 00:00:00 | 2003-05-12 | 31,900 | 4.00 | 4.01 | 3.98 | 3.98 | 00:00:00 | 2003-05-13 | 31,700 | 3.99 | 4.00 | 3.97 | 3.97 | 00:00:00 | 2003-05-14 | 207,500 | 3.97 | 4.00 | 3.97 | 3.97 | 00:00:00 | 2003-05-15 | 249,200 | 3.99 | 4.08 | 3.97 | 4.06 | 00:00:00 | 2003-05-16 | 170,800 | 4.05 | 4.10 | 3.99 | 4.07 | 00:00:00 | 2003-05-19 | 115,300 | 4.00 | 4.01 | 3.95 | 3.95 | 00:00:00 | 2003-05-20 | 123,100 | 3.97 | 3.98 | 3.96 | 3.97 | 00:00:00 | 2003-05-21 | 57,100 | 3.97 | 3.98 | 3.97 | 3.97 | 00:00:00 | 2003-05-22 | 47,000 | 4.00 | 4.00 | 3.97 | 3.99 | 00:00:00 | 2003-05-23 | 66,400 | 3.97 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2003-05-26 | 72,500 | 3.97 | 3.99 | 3.97 | 3.97 | 00:00:00 | 2003-05-27 | 276,400 | 3.97 | 3.98 | 3.92 | 3.97 | 00:00:00 | 2003-05-28 | 85,700 | 3.97 | 3.98 | 3.97 | 3.97 | 00:00:00 | 2003-05-29 | 357,200 | 3.97 | 3.98 | 3.97 | 3.97 | 00:00:00 | 2003-05-30 | 335,500 | 3.97 | 3.98 | 3.96 | 3.97 | 00:00:00 | 2003-06-02 | 57,200 | 3.97 | 3.98 | 3.97 | 3.97 | 00:00:00 | 2003-06-03 | 446,500 | 3.96 | 3.98 | 3.96 | 3.96 | 00:00:00 | 2003-06-04 | 395,300 | 3.96 | 3.98 | 3.96 | 3.97 | 00:00:00 | 2003-06-05 | 385,400 | 3.97 | 3.98 | 3.96 | 3.97 | 00:00:00 | 2003-06-06 | 84,500 | 3.97 | 3.98 | 3.96 | 3.98 | 00:00:00 | 2003-06-09 | 72,000 | 3.97 | 3.97 | 3.96 | 3.96 | 00:00:00 | 2003-06-10 | 333,000 | 3.96 | 3.99 | 3.96 | 3.98 | 00:00:00 | 2003-06-11 | 166,700 | 3.99 | 3.99 | 3.97 | 3.98 | 00:00:00 | 2003-06-12 | 249,100 | 3.99 | 4.00 | 3.98 | 4.00 | 00:00:00 | 2003-06-13 | 335,300 | 3.99 | 4.00 | 3.97 | 3.98 | 00:00:00 | 2003-06-16 | 211,500 | 3.99 | 3.99 | 3.97 | 3.98 | 00:00:00 | 2003-06-17 | 180,700 | 3.99 | 4.00 | 3.97 | 4.00 | 00:00:00 | 2003-06-18 | 180,000 | 3.99 | 4.00 | 3.97 | 4.00 | 00:00:00 | 2003-06-19 | 158,600 | 3.99 | 4.00 | 3.97 | 4.00 | 00:00:00 | 2003-06-20 | 168,400 | 3.98 | 4.00 | 3.97 | 3.99 | 00:00:00 | 2003-06-23 | 141,600 | 3.99 | 3.99 | 3.97 | 3.98 | 00:00:00 | 2003-06-24 | 155,600 | 3.98 | 3.99 | 3.97 | 3.97 | 00:00:00 | 2003-06-25 | 184,200 | 3.98 | 3.98 | 3.97 | 3.97 | 00:00:00 | 2003-06-26 | 305,000 | 3.97 | 3.98 | 3.95 | 3.96 | 00:00:00 | 2003-06-27 | 296,400 | 3.96 | 3.96 | 3.94 | 3.96 | 00:00:00 | 2003-06-30 | 489,900 | 3.95 | 3.96 | 3.93 | 3.93 | 00:00:00 | 2003-07-01 | 51,300 | 3.95 | 3.95 | 3.93 | 3.94 | 00:00:00 | 2003-07-02 | 27,300 | 3.94 | 3.95 | 3.93 | 3.94 | 00:00:00 | 2003-07-03 | 17,000 | 3.94 | 3.94 | 3.93 | 3.94 | 00:00:00 | 2003-07-04 | 46,400 | 3.94 | 3.94 | 3.92 | 3.94 | 00:00:00 | 2003-07-07 | 67,000 | 3.95 | 3.96 | 3.92 | 3.95 | 00:00:00 | 2003-07-08 | 25,400 | 3.93 | 3.95 | 3.92 | 3.94 | 00:00:00 | 2003-07-09 | 131,100 | 3.96 | 3.96 | 3.90 | 3.94 | 00:00:00 | 2003-07-10 | 47,900 | 3.94 | 3.94 | 3.91 | 3.94 | 00:00:00 | 2003-07-11 | 188,000 | 3.95 | 3.95 | 3.90 | 3.93 | 00:00:00 | 2003-07-14 | 180,600 | 3.81 | 3.90 | 3.65 | 3.69 | 00:00:00 | 2003-07-15 | 296,800 | 3.69 | 3.69 | 3.60 | 3.65 | 00:00:00 | 2003-07-16 | 175,400 | 3.65 | 3.66 | 3.59 | 3.65 | 00:00:00 | 2003-07-17 | 288,000 | 3.64 | 3.65 | 3.55 | 3.57 | 00:00:00 | 2003-07-18 | 215,000 | 3.57 | 3.57 | 3.52 | 3.57 | 00:00:00 | 2003-07-21 | 626,600 | 3.55 | 3.56 | 3.50 | 3.53 | 00:00:00 | 2003-07-22 | 411,300 | 3.52 | 3.52 | 3.46 | 3.48 | 00:00:00 | 2003-07-23 | 1,540,700 | 3.45 | 3.50 | 3.40 | 3.43 | 00:00:00 | 2003-07-24 | 1,823,700 | 3.43 | 3.52 | 3.43 | 3.49 | 00:00:00 | 2003-07-25 | 699,100 | 3.49 | 3.53 | 3.47 | 3.53 | 00:00:00 | 2003-07-28 | 428,800 | 3.53 | 3.53 | 3.47 | 3.49 | 00:00:00 | 2003-07-29 | 886,600 | 3.48 | 3.48 | 3.43 | 3.44 | 00:00:00 | 2003-07-30 | 1,093,800 | 3.43 | 3.43 | 3.40 | 3.41 | 00:00:00 | 2003-07-31 | 696,800 | 3.42 | 3.43 | 3.41 | 3.42 | 00:00:00 | 2003-08-01 | 411,300 | 3.42 | 3.42 | 3.41 | 3.41 | 00:00:00 | 2003-08-04 | 875,600 | 3.42 | 3.42 | 3.37 | 3.39 | 00:00:00 | 2003-08-05 | 483,100 | 3.39 | 3.40 | 3.37 | 3.38 | 00:00:00 | 2003-08-06 | 200,500 | 3.38 | 3.40 | 3.37 | 3.39 | 00:00:00 | 2003-08-07 | 508,600 | 3.40 | 3.41 | 3.38 | 3.39 | 00:00:00 | 2003-08-08 | 159,900 | 3.40 | 3.41 | 3.39 | 3.40 | 00:00:00 | 2003-08-11 | 77,900 | 3.39 | 3.41 | 3.39 | 3.41 | 00:00:00 | 2003-08-12 | 121,500 | 3.40 | 3.41 | 3.38 | 3.40 | 00:00:00 | 2003-08-13 | 162,300 | 3.40 | 3.40 | 3.39 | 3.40 | 00:00:00 | 2003-08-14 | 33,800 | 3.40 | 3.40 | 3.39 | 3.40 | 00:00:00 | 2003-08-15 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | 2003-08-18 | 137,100 | 3.39 | 3.40 | 3.38 | 3.40 | 00:00:00 | 2003-08-19 | 30,000 | 3.39 | 3.40 | 3.39 | 3.40 | 00:00:00 | 2003-08-20 | 309,400 | 3.38 | 3.40 | 3.37 | 3.38 | 00:00:00 | 2003-08-21 | 186,500 | 3.38 | 3.39 | 3.38 | 3.38 | 00:00:00 | 2003-08-22 | 628,800 | 3.39 | 3.41 | 3.38 | 3.40 | 00:00:00 | 2003-08-25 | 173,400 | 3.42 | 3.42 | 3.39 | 3.40 | 00:00:00 | 2003-08-26 | 311,600 | 3.40 | 3.41 | 3.37 | 3.38 | 00:00:00 | 2003-08-27 | 893,800 | 3.39 | 3.42 | 3.39 | 3.42 | 00:00:00 | 2003-08-28 | 632,600 | 3.42 | 3.42 | 3.40 | 3.41 | 00:00:00 | 2003-08-29 | 446,600 | 3.42 | 3.42 | 3.40 | 3.40 | 00:00:00 | 2003-09-01 | 1,134,200 | 3.41 | 3.42 | 3.40 | 3.40 | 00:00:00 | 2003-09-02 | 1,805,100 | 3.41 | 3.47 | 3.40 | 3.43 | 00:00:00 | 2003-09-03 | 1,268,700 | 3.43 | 3.46 | 3.43 | 3.44 | 00:00:00 | 2003-09-04 | 550,100 | 3.45 | 3.45 | 3.38 | 3.38 | 00:00:00 | 2003-09-05 | 406,800 | 3.39 | 3.40 | 3.38 | 3.40 | 00:00:00 | 2003-09-08 | 119,900 | 3.41 | 3.41 | 3.38 | 3.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|