Última Hora: "Greve nacional fecha escolas na Região - DNoticias" Fri, 15 Feb 2019 09:09:00 GMT    "Jovem de 20 anos morre baleado em zona de diversão noturna no Seixal - Jornal de Notícias" Sat, 16 Feb 2019 09:07:00 GMT    "Sindicato dos enfermeiros acusa ministra da Saúde de exercer pressão sobre tribunais - RTP" Sat, 16 Feb 2019 09:35:00 GMT   "Exames/9.º ano: Escola na Madeira foi a melhor pública em 2018 - DNoticias" Sat, 16 Feb 2019 09:22:00 GMT    "CDS. Cristas justifica moção de censura: ?Governo está esgotado, sem ambição e sem programa? - PÚBLICO" Fri, 15 Feb 2019 16:16:00 GMT    "Hoje é notícia: Raiva de GNR destrói carro; Mestrado de Sócrates em risco - Notícias ao Minuto" Sat, 16 Feb 2019 08:25:10 GMT    "Carlos Costa passou férias em Vale do Lobo após aprovar crédito ruinoso - ZAP" Fri, 15 Feb 2019 11:30:00 GMT    "Exames/Secundário: Escolas públicas e privadas sobem ligeiramente as médias - SAPO 24" Fri, 15 Feb 2019 23:11:00 GMT    "Presidente de Cabo Verde diz que ?não seria adequado? visitar a Guiné-Bissau neste momento - Observador" Fri, 15 Feb 2019 21:57:00 GMT    "Pedro Sánchez anuncia legislativas a 28 de abril - Jornal de Notícias" Fri, 15 Feb 2019 09:13:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,042 (+1,042%) UBI BANCA - [Ticker: UBI.MI]Gráfico UBI BANCA  Noticias UBI BANCA  Descargar Históricos de Metastock UBI BANCA y Otros  Análisis Técnico UBI BANCA  
Última Transacción4,074Hora de Cotización2017-11-01 - 21:35:00
Variación+0,042 (+1,042%)Rango 52 Semanas[0,000 - 0,000]
Máximo4,086Mínimo4,022
Volumen7.576.420Volumen Medio (3m)0
Demanda / Oferta4,040 x 1.948.100 - 4,090 x 1.847.900Yield
Cierre Anterior4,032PER0,00%
Apertura4,060EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para UBI.MI desde 2000-01-01 hasta 2019-02-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0311,00177.50011,4010,6011,1000:00:00
2000-01-0410,75159.50011,0010,5010,9000:00:00
2000-01-0510,80194.70010,829,8510,2500:00:00
2000-01-0611,2426.20011,3910,6810,8900:00:00
2000-01-0710,90111.50011,3710,8011,2500:00:00
2000-01-1010,73154.20011,2010,6510,8500:00:00
2000-01-1110,79105.00010,8010,4010,8000:00:00
2000-01-1210,75127.00011,1510,6011,1500:00:00
2000-01-1310,42226.00011,0310,4210,6800:00:00
2000-01-1410,50210.00010,9510,3310,3300:00:00
2000-01-1710,50173.50010,6910,4010,4400:00:00
2000-01-1810,26256.70010,5010,2210,4300:00:00
2000-01-1910,15193.70010,289,9510,1800:00:00
2000-01-2011,14594.20011,1410,2111,1400:00:00
2000-01-2111,23680.70011,8711,2111,2700:00:00
2000-01-2411,19260.20011,7011,0011,6000:00:00
2000-01-2510,75106.20011,0010,7010,7800:00:00
2000-01-2610,25214.50011,0010,2510,8000:00:00
2000-01-2710,01316.70010,6610,0110,6600:00:00
2000-01-2810,40120.00010,5510,2010,2400:00:00
2000-01-3110,00135.00010,2410,0010,0100:00:00
2000-02-0110,00167.70010,609,9510,1100:00:00
2000-02-0210,22110.70010,4010,0710,2000:00:00
2000-02-0310,11120.00010,5010,1110,3200:00:00
2000-02-0410,08224.70010,249,9110,1500:00:00
2000-02-079,99206.50010,199,869,9600:00:00
2000-02-089,90255.00010,009,809,8500:00:00
2000-02-099,71256.20010,169,619,8500:00:00
2000-02-1010,00345.70010,199,559,5500:00:00
2000-02-119,93263.50010,149,7510,0000:00:00
2000-02-149,50349.7009,909,459,9000:00:00
2000-02-159,50262.20010,009,509,9700:00:00
2000-02-169,60190.2009,809,459,5600:00:00
2000-02-179,56139.0009,869,569,8400:00:00
2000-02-189,50286.2009,709,429,6200:00:00
2000-02-219,59152.5009,679,369,4000:00:00
2000-02-229,45228.5009,669,359,4100:00:00
2000-02-239,36220.0009,589,209,3500:00:00
2000-02-249,55200.20010,109,3110,0900:00:00
2000-02-2510,30383.70010,409,739,7400:00:00
2000-02-289,88159.00010,209,7210,1500:00:00
2000-02-2910,00271.00010,159,269,9800:00:00
2000-03-019,83235.20010,089,8210,0800:00:00
2000-03-0210,25122.00010,259,829,8200:00:00
2000-03-0310,40454.20010,5010,2010,2000:00:00
2000-03-0610,60277.50010,6810,3010,5000:00:00
2000-03-0710,10182.00010,629,5010,3000:00:00
2000-03-089,88186.20010,089,759,7500:00:00
2000-03-0910,07124.70010,209,9510,0000:00:00
2000-03-109,88133.20010,309,7510,0500:00:00
2000-03-139,8809,889,889,8800:00:00
2000-03-149,75119.20010,009,759,8500:00:00
2000-03-159,67121.2009,959,559,7100:00:00
2000-03-169,8478.5009,989,609,9800:00:00
2000-03-179,6388.20010,009,569,9400:00:00
2000-03-209,6562.2009,809,519,5500:00:00
2000-03-219,6071.0009,689,509,6000:00:00
2000-03-229,7570.7009,799,579,6000:00:00
2000-03-239,6095.0009,709,469,6000:00:00
2000-03-249,52149.7009,699,409,6000:00:00
2000-03-279,4595.2009,609,369,4600:00:00
2000-03-289,34114.2009,449,259,4000:00:00
2000-03-299,3581.2009,449,229,3000:00:00
2000-03-309,2574.0009,509,219,3100:00:00
2000-03-319,33130.0009,409,269,3500:00:00
2000-04-039,2781.5009,609,209,2600:00:00
2000-04-049,30122.0009,399,159,1800:00:00
2000-04-059,2593.2009,459,209,2000:00:00
2000-04-069,22114.5009,369,159,3000:00:00
2000-04-079,20113.2009,229,159,2000:00:00
2000-04-109,4999.2009,499,159,2200:00:00
2000-04-119,2639.5009,399,209,2300:00:00
2000-04-129,3056.0009,459,209,2700:00:00
2000-04-139,3147.2009,399,209,3900:00:00
2000-04-149,2940.7009,429,269,3900:00:00
2000-04-179,1686.0009,309,139,2000:00:00
2000-04-189,2840.2009,309,169,1600:00:00
2000-04-199,1451.5009,349,149,1700:00:00
2000-04-209,1880.0009,299,119,2900:00:00
2000-04-219,1809,189,189,1800:00:00
2000-04-249,1809,189,189,1800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters