|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 119,900 | 3.41 | 3.41 | 3.38 | 3.39 | 00:00:00 | | 2003-09-09 | 1,412,700 | 3.40 | 3.40 | 3.28 | 3.30 | 00:00:00 | | 2003-09-10 | 351,100 | 3.30 | 3.32 | 3.30 | 3.31 | 00:00:00 | | 2003-09-11 | 349,500 | 3.31 | 3.32 | 3.30 | 3.31 | 00:00:00 | | 2003-09-12 | 874,300 | 3.31 | 3.37 | 3.30 | 3.34 | 00:00:00 | | 2003-09-15 | 152,700 | 3.35 | 3.38 | 3.35 | 3.36 | 00:00:00 | | 2003-09-16 | 770,100 | 3.36 | 3.40 | 3.34 | 3.40 | 00:00:00 | | 2003-09-17 | 799,500 | 3.38 | 3.43 | 3.38 | 3.39 | 00:00:00 | | 2003-09-18 | 702,700 | 3.40 | 3.40 | 3.36 | 3.40 | 00:00:00 | | 2003-09-19 | 1,317,500 | 3.38 | 3.41 | 3.34 | 3.34 | 00:00:00 | | 2003-09-22 | 277,100 | 3.35 | 3.36 | 3.33 | 3.35 | 00:00:00 | | 2003-09-23 | 935,700 | 3.39 | 3.65 | 3.34 | 3.34 | 00:00:00 | | 2003-09-24 | 315,600 | 3.34 | 3.37 | 3.34 | 3.34 | 00:00:00 | | 2003-09-25 | 255,700 | 3.34 | 3.36 | 3.34 | 3.34 | 00:00:00 | | 2003-09-26 | 33,000 | 3.35 | 3.35 | 3.34 | 3.34 | 00:00:00 | | 2003-09-29 | 102,000 | 3.34 | 3.36 | 3.34 | 3.36 | 00:00:00 | | 2003-09-30 | 264,100 | 3.36 | 3.36 | 3.33 | 3.34 | 00:00:00 | | 2003-10-01 | 283,600 | 3.35 | 3.35 | 3.32 | 3.34 | 00:00:00 | | 2003-10-02 | 107,300 | 3.34 | 3.35 | 3.33 | 3.34 | 00:00:00 | | 2003-10-03 | 206,100 | 3.36 | 3.36 | 3.33 | 3.36 | 00:00:00 | | 2003-10-06 | 71,100 | 3.35 | 3.37 | 3.34 | 3.36 | 00:00:00 | | 2003-10-07 | 54,400 | 3.35 | 3.36 | 3.34 | 3.35 | 00:00:00 | | 2003-10-08 | 77,100 | 3.35 | 3.35 | 3.34 | 3.35 | 00:00:00 | | 2003-10-09 | 112,400 | 3.35 | 3.35 | 3.33 | 3.35 | 00:00:00 | | 2003-10-10 | 214,300 | 3.35 | 3.36 | 3.33 | 3.35 | 00:00:00 | | 2003-10-13 | 241,500 | 3.35 | 3.35 | 3.33 | 3.34 | 00:00:00 | | 2003-10-14 | 179,000 | 3.35 | 3.35 | 3.32 | 3.34 | 00:00:00 | | 2003-10-15 | 342,200 | 3.34 | 3.34 | 3.31 | 3.33 | 00:00:00 | | 2003-10-16 | 484,000 | 3.33 | 3.33 | 3.29 | 3.31 | 00:00:00 | | 2003-10-17 | 268,300 | 3.29 | 3.31 | 3.29 | 3.29 | 00:00:00 | | 2003-10-20 | 522,000 | 3.30 | 3.31 | 3.26 | 3.28 | 00:00:00 | | 2003-10-21 | 574,400 | 3.28 | 3.33 | 3.28 | 3.30 | 00:00:00 | | 2003-10-22 | 532,900 | 3.33 | 3.33 | 3.26 | 3.30 | 00:00:00 | | 2003-10-23 | 622,700 | 3.28 | 3.29 | 3.21 | 3.23 | 00:00:00 | | 2003-10-24 | 508,000 | 3.23 | 3.23 | 3.18 | 3.21 | 00:00:00 | | 2003-10-27 | 437,500 | 3.21 | 3.26 | 3.20 | 3.22 | 00:00:00 | | 2003-10-28 | 333,200 | 3.26 | 3.27 | 3.22 | 3.24 | 00:00:00 | | 2003-10-29 | 454,500 | 3.23 | 3.26 | 3.20 | 3.21 | 00:00:00 | | 2003-10-30 | 253,700 | 3.21 | 3.23 | 3.20 | 3.21 | 00:00:00 | | 2003-10-31 | 125,800 | 3.22 | 3.22 | 3.21 | 3.22 | 00:00:00 | | 2003-11-03 | 213,200 | 3.22 | 3.23 | 3.21 | 3.23 | 00:00:00 | | 2003-11-04 | 339,900 | 3.22 | 3.24 | 3.21 | 3.24 | 00:00:00 | | 2003-11-05 | 119,500 | 3.24 | 3.24 | 3.22 | 3.22 | 00:00:00 | | 2003-11-06 | 176,400 | 3.23 | 3.23 | 3.20 | 3.21 | 00:00:00 | | 2003-11-07 | 660,200 | 3.25 | 3.26 | 3.21 | 3.25 | 00:00:00 | | 2003-11-10 | 340,800 | 3.26 | 3.30 | 3.24 | 3.30 | 00:00:00 | | 2003-11-11 | 160,700 | 3.28 | 3.28 | 3.26 | 3.27 | 00:00:00 | | 2003-11-12 | 157,900 | 3.26 | 3.30 | 3.26 | 3.29 | 00:00:00 | | 2003-11-13 | 261,100 | 3.29 | 3.31 | 3.28 | 3.30 | 00:00:00 | | 2003-11-14 | 99,200 | 3.30 | 3.30 | 3.29 | 3.29 | 00:00:00 | | 2003-11-17 | 321,400 | 3.29 | 3.29 | 3.25 | 3.28 | 00:00:00 | | 2003-11-18 | 463,800 | 3.28 | 3.31 | 3.27 | 3.27 | 00:00:00 | | 2003-11-19 | 179,200 | 3.27 | 3.28 | 3.26 | 3.26 | 00:00:00 | | 2003-11-20 | 286,200 | 3.26 | 3.28 | 3.22 | 3.25 | 00:00:00 | | 2003-11-21 | 282,300 | 3.26 | 3.28 | 3.24 | 3.26 | 00:00:00 | | 2003-11-24 | 455,400 | 3.27 | 3.29 | 3.24 | 3.25 | 00:00:00 | | 2003-11-25 | 1,040,100 | 3.26 | 3.34 | 3.24 | 3.33 | 00:00:00 | | 2003-11-26 | 643,300 | 3.34 | 3.36 | 3.32 | 3.32 | 00:00:00 | | 2003-11-27 | 417,900 | 3.37 | 3.37 | 3.31 | 3.37 | 00:00:00 | | 2003-11-28 | 258,900 | 3.34 | 3.37 | 3.33 | 3.36 | 00:00:00 | | 2003-12-01 | 335,500 | 3.31 | 3.36 | 3.32 | 3.34 | 00:00:00 | | 2003-12-02 | 230,100 | 3.34 | 3.34 | 3.31 | 3.32 | 00:00:00 | | 2003-12-03 | 555,200 | 3.31 | 3.38 | 3.31 | 3.36 | 00:00:00 | | 2003-12-04 | 343,700 | 3.37 | 3.39 | 3.36 | 3.37 | 00:00:00 | | 2003-12-05 | 865,700 | 3.38 | 3.43 | 3.37 | 3.40 | 00:00:00 | | 2003-12-08 | 135,600 | 3.41 | 3.42 | 3.38 | 3.38 | 00:00:00 | | 2003-12-09 | 323,400 | 3.42 | 3.42 | 3.38 | 3.42 | 00:00:00 | | 2003-12-10 | 234,200 | 3.40 | 3.42 | 3.40 | 3.40 | 00:00:00 | | 2003-12-11 | 199,800 | 3.40 | 3.42 | 3.40 | 3.41 | 00:00:00 | | 2003-12-12 | 160,700 | 3.41 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2003-12-15 | 177,200 | 3.40 | 3.41 | 3.38 | 3.38 | 00:00:00 | | 2003-12-16 | 192,600 | 3.38 | 3.41 | 3.38 | 3.41 | 00:00:00 | | 2003-12-17 | 468,600 | 3.41 | 3.42 | 3.39 | 3.42 | 00:00:00 | | 2003-12-18 | 269,500 | 3.41 | 3.42 | 3.39 | 3.41 | 00:00:00 | | 2003-12-19 | 629,900 | 3.34 | 3.41 | 3.34 | 3.34 | 00:00:00 | | 2003-12-22 | 567,300 | 3.34 | 3.36 | 3.24 | 3.26 | 00:00:00 | | 2003-12-23 | 128,000 | 3.26 | 3.28 | 3.24 | 3.27 | 00:00:00 | | 2003-12-24 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2003-12-25 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2003-12-26 | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2003-12-29 | 119,500 | 3.31 | 3.33 | 3.26 | 3.31 | 00:00:00 | | 2003-12-30 | 39,300 | 3.26 | 3.33 | 3.31 | 3.33 | 00:00:00 | | 2003-12-31 | 0 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | | 2004-01-01 | 0 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | | 2004-01-02 | 82,500 | 3.33 | 3.34 | 3.33 | 3.34 | 00:00:00 | | 2004-01-05 | 168,800 | 3.33 | 3.35 | 3.33 | 3.33 | 00:00:00 | | 2004-01-06 | 44,600 | 3.38 | 3.38 | 3.34 | 3.38 | 00:00:00 | | 2004-01-07 | 53,800 | 3.36 | 3.37 | 3.32 | 3.35 | 00:00:00 | | 2004-01-08 | 115,200 | 3.36 | 3.38 | 3.33 | 3.36 | 00:00:00 | | 2004-01-09 | 72,200 | 3.35 | 3.36 | 3.34 | 3.34 | 00:00:00 | | 2004-01-12 | 113,400 | 3.35 | 3.38 | 3.34 | 3.38 | 00:00:00 | | 2004-01-13 | 261,400 | 3.38 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2004-01-14 | 226,200 | 3.38 | 3.39 | 3.36 | 3.38 | 00:00:00 | | 2004-01-15 | 340,200 | 3.38 | 3.40 | 3.37 | 3.37 | 00:00:00 | | 2004-01-16 | 403,400 | 3.39 | 3.41 | 3.38 | 3.40 | 00:00:00 | | 2004-01-19 | 277,000 | 3.41 | 3.43 | 3.40 | 3.42 | 00:00:00 | | 2004-01-20 | 2,184,200 | 3.43 | 3.43 | 3.37 | 3.40 | 00:00:00 | | 2004-01-21 | 210,200 | 3.39 | 3.40 | 3.37 | 3.37 | 00:00:00 | | 2004-01-22 | 156,800 | 3.39 | 3.39 | 3.36 | 3.36 | 00:00:00 | | 2004-01-23 | 105,900 | 3.36 | 3.39 | 3.36 | 3.38 | 00:00:00 | | 2004-01-26 | 1,155,500 | 3.39 | 3.39 | 3.35 | 3.39 | 00:00:00 | | 2004-01-27 | 269,900 | 3.39 | 3.39 | 3.36 | 3.37 | 00:00:00 | | 2004-01-28 | 1,654,100 | 3.37 | 3.46 | 3.37 | 3.41 | 00:00:00 | | 2004-01-29 | 405,500 | 3.40 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2004-01-30 | 744,500 | 3.39 | 3.41 | 3.38 | 3.40 | 00:00:00 | | 2004-02-02 | 2,663,300 | 3.40 | 3.55 | 3.39 | 3.53 | 00:00:00 | | 2004-02-03 | 1,204,900 | 3.54 | 3.56 | 3.48 | 3.52 | 00:00:00 | | 2004-02-04 | 987,600 | 3.51 | 3.55 | 3.50 | 3.52 | 00:00:00 | | 2004-02-05 | 597,100 | 3.52 | 3.54 | 3.50 | 3.50 | 00:00:00 | | 2004-02-06 | 1,162,600 | 3.50 | 3.60 | 3.49 | 3.59 | 00:00:00 | | 2004-02-09 | 1,629,100 | 3.59 | 3.68 | 3.59 | 3.68 | 00:00:00 | | 2004-02-10 | 705,200 | 3.67 | 3.67 | 3.59 | 3.62 | 00:00:00 | | 2004-02-11 | 572,300 | 3.62 | 3.64 | 3.58 | 3.64 | 00:00:00 | | 2004-02-12 | 670,200 | 3.64 | 3.65 | 3.58 | 3.60 | 00:00:00 | | 2004-02-13 | 262,800 | 3.61 | 3.61 | 3.57 | 3.57 | 00:00:00 | | 2004-02-16 | 241,600 | 3.57 | 3.58 | 3.55 | 3.57 | 00:00:00 | | 2004-02-17 | 1,381,300 | 3.57 | 3.61 | 3.57 | 3.60 | 00:00:00 | | 2004-02-18 | 392,800 | 3.61 | 3.62 | 3.57 | 3.58 | 00:00:00 | | 2004-02-19 | 359,800 | 3.56 | 3.58 | 3.55 | 3.56 | 00:00:00 | | 2004-02-20 | 235,800 | 3.56 | 3.57 | 3.54 | 3.56 | 00:00:00 | | 2004-02-23 | 207,900 | 3.55 | 3.59 | 3.54 | 3.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
