|
UBI BANCA - [Ticker: UBI.MI] | | Última Transacción | 4,074 | Hora de Cotización | 2017-11-01 - 21:35:00 | Variación | +0,042 (+1,042%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 4,086 | Mínimo | 4,022 | Volumen | 7.576.420 | Volumen Medio (3m) | 0 | Demanda / Oferta | 4,040 x 1.948.100 - 4,090 x 1.847.900 | Yield | | Cierre Anterior | 4,032 | PER | 0,00% | Apertura | 4,060 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | 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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-01-03 | 11,00 | 177.500 | 11,40 | 10,60 | 11,10 | 00:00:00 | 2000-01-04 | 10,75 | 159.500 | 11,00 | 10,50 | 10,90 | 00:00:00 | 2000-01-05 | 10,80 | 194.700 | 10,82 | 9,85 | 10,25 | 00:00:00 | 2000-01-06 | 11,24 | 26.200 | 11,39 | 10,68 | 10,89 | 00:00:00 | 2000-01-07 | 10,90 | 111.500 | 11,37 | 10,80 | 11,25 | 00:00:00 | 2000-01-10 | 10,73 | 154.200 | 11,20 | 10,65 | 10,85 | 00:00:00 | 2000-01-11 | 10,79 | 105.000 | 10,80 | 10,40 | 10,80 | 00:00:00 | 2000-01-12 | 10,75 | 127.000 | 11,15 | 10,60 | 11,15 | 00:00:00 | 2000-01-13 | 10,42 | 226.000 | 11,03 | 10,42 | 10,68 | 00:00:00 | 2000-01-14 | 10,50 | 210.000 | 10,95 | 10,33 | 10,33 | 00:00:00 | 2000-01-17 | 10,50 | 173.500 | 10,69 | 10,40 | 10,44 | 00:00:00 | 2000-01-18 | 10,26 | 256.700 | 10,50 | 10,22 | 10,43 | 00:00:00 | 2000-01-19 | 10,15 | 193.700 | 10,28 | 9,95 | 10,18 | 00:00:00 | 2000-01-20 | 11,14 | 594.200 | 11,14 | 10,21 | 11,14 | 00:00:00 | 2000-01-21 | 11,23 | 680.700 | 11,87 | 11,21 | 11,27 | 00:00:00 | 2000-01-24 | 11,19 | 260.200 | 11,70 | 11,00 | 11,60 | 00:00:00 | 2000-01-25 | 10,75 | 106.200 | 11,00 | 10,70 | 10,78 | 00:00:00 | 2000-01-26 | 10,25 | 214.500 | 11,00 | 10,25 | 10,80 | 00:00:00 | 2000-01-27 | 10,01 | 316.700 | 10,66 | 10,01 | 10,66 | 00:00:00 | 2000-01-28 | 10,40 | 120.000 | 10,55 | 10,20 | 10,24 | 00:00:00 | 2000-01-31 | 10,00 | 135.000 | 10,24 | 10,00 | 10,01 | 00:00:00 | 2000-02-01 | 10,00 | 167.700 | 10,60 | 9,95 | 10,11 | 00:00:00 | 2000-02-02 | 10,22 | 110.700 | 10,40 | 10,07 | 10,20 | 00:00:00 | 2000-02-03 | 10,11 | 120.000 | 10,50 | 10,11 | 10,32 | 00:00:00 | 2000-02-04 | 10,08 | 224.700 | 10,24 | 9,91 | 10,15 | 00:00:00 | 2000-02-07 | 9,99 | 206.500 | 10,19 | 9,86 | 9,96 | 00:00:00 | 2000-02-08 | 9,90 | 255.000 | 10,00 | 9,80 | 9,85 | 00:00:00 | 2000-02-09 | 9,71 | 256.200 | 10,16 | 9,61 | 9,85 | 00:00:00 | 2000-02-10 | 10,00 | 345.700 | 10,19 | 9,55 | 9,55 | 00:00:00 | 2000-02-11 | 9,93 | 263.500 | 10,14 | 9,75 | 10,00 | 00:00:00 | 2000-02-14 | 9,50 | 349.700 | 9,90 | 9,45 | 9,90 | 00:00:00 | 2000-02-15 | 9,50 | 262.200 | 10,00 | 9,50 | 9,97 | 00:00:00 | 2000-02-16 | 9,60 | 190.200 | 9,80 | 9,45 | 9,56 | 00:00:00 | 2000-02-17 | 9,56 | 139.000 | 9,86 | 9,56 | 9,84 | 00:00:00 | 2000-02-18 | 9,50 | 286.200 | 9,70 | 9,42 | 9,62 | 00:00:00 | 2000-02-21 | 9,59 | 152.500 | 9,67 | 9,36 | 9,40 | 00:00:00 | 2000-02-22 | 9,45 | 228.500 | 9,66 | 9,35 | 9,41 | 00:00:00 | 2000-02-23 | 9,36 | 220.000 | 9,58 | 9,20 | 9,35 | 00:00:00 | 2000-02-24 | 9,55 | 200.200 | 10,10 | 9,31 | 10,09 | 00:00:00 | 2000-02-25 | 10,30 | 383.700 | 10,40 | 9,73 | 9,74 | 00:00:00 | 2000-02-28 | 9,88 | 159.000 | 10,20 | 9,72 | 10,15 | 00:00:00 | 2000-02-29 | 10,00 | 271.000 | 10,15 | 9,26 | 9,98 | 00:00:00 | 2000-03-01 | 9,83 | 235.200 | 10,08 | 9,82 | 10,08 | 00:00:00 | 2000-03-02 | 10,25 | 122.000 | 10,25 | 9,82 | 9,82 | 00:00:00 | 2000-03-03 | 10,40 | 454.200 | 10,50 | 10,20 | 10,20 | 00:00:00 | 2000-03-06 | 10,60 | 277.500 | 10,68 | 10,30 | 10,50 | 00:00:00 | 2000-03-07 | 10,10 | 182.000 | 10,62 | 9,50 | 10,30 | 00:00:00 | 2000-03-08 | 9,88 | 186.200 | 10,08 | 9,75 | 9,75 | 00:00:00 | 2000-03-09 | 10,07 | 124.700 | 10,20 | 9,95 | 10,00 | 00:00:00 | 2000-03-10 | 9,88 | 133.200 | 10,30 | 9,75 | 10,05 | 00:00:00 | 2000-03-13 | 9,88 | 0 | 9,88 | 9,88 | 9,88 | 00:00:00 | 2000-03-14 | 9,75 | 119.200 | 10,00 | 9,75 | 9,85 | 00:00:00 | 2000-03-15 | 9,67 | 121.200 | 9,95 | 9,55 | 9,71 | 00:00:00 | 2000-03-16 | 9,84 | 78.500 | 9,98 | 9,60 | 9,98 | 00:00:00 | 2000-03-17 | 9,63 | 88.200 | 10,00 | 9,56 | 9,94 | 00:00:00 | 2000-03-20 | 9,65 | 62.200 | 9,80 | 9,51 | 9,55 | 00:00:00 | 2000-03-21 | 9,60 | 71.000 | 9,68 | 9,50 | 9,60 | 00:00:00 | 2000-03-22 | 9,75 | 70.700 | 9,79 | 9,57 | 9,60 | 00:00:00 | 2000-03-23 | 9,60 | 95.000 | 9,70 | 9,46 | 9,60 | 00:00:00 | 2000-03-24 | 9,52 | 149.700 | 9,69 | 9,40 | 9,60 | 00:00:00 | 2000-03-27 | 9,45 | 95.200 | 9,60 | 9,36 | 9,46 | 00:00:00 | 2000-03-28 | 9,34 | 114.200 | 9,44 | 9,25 | 9,40 | 00:00:00 | 2000-03-29 | 9,35 | 81.200 | 9,44 | 9,22 | 9,30 | 00:00:00 | 2000-03-30 | 9,25 | 74.000 | 9,50 | 9,21 | 9,31 | 00:00:00 | 2000-03-31 | 9,33 | 130.000 | 9,40 | 9,26 | 9,35 | 00:00:00 | 2000-04-03 | 9,27 | 81.500 | 9,60 | 9,20 | 9,26 | 00:00:00 | 2000-04-04 | 9,30 | 122.000 | 9,39 | 9,15 | 9,18 | 00:00:00 | 2000-04-05 | 9,25 | 93.200 | 9,45 | 9,20 | 9,20 | 00:00:00 | 2000-04-06 | 9,22 | 114.500 | 9,36 | 9,15 | 9,30 | 00:00:00 | 2000-04-07 | 9,20 | 113.200 | 9,22 | 9,15 | 9,20 | 00:00:00 | 2000-04-10 | 9,49 | 99.200 | 9,49 | 9,15 | 9,22 | 00:00:00 | 2000-04-11 | 9,26 | 39.500 | 9,39 | 9,20 | 9,23 | 00:00:00 | 2000-04-12 | 9,30 | 56.000 | 9,45 | 9,20 | 9,27 | 00:00:00 | 2000-04-13 | 9,31 | 47.200 | 9,39 | 9,20 | 9,39 | 00:00:00 | 2000-04-14 | 9,29 | 40.700 | 9,42 | 9,26 | 9,39 | 00:00:00 | 2000-04-17 | 9,16 | 86.000 | 9,30 | 9,13 | 9,20 | 00:00:00 | 2000-04-18 | 9,28 | 40.200 | 9,30 | 9,16 | 9,16 | 00:00:00 | 2000-04-19 | 9,14 | 51.500 | 9,34 | 9,14 | 9,17 | 00:00:00 | 2000-04-20 | 9,18 | 80.000 | 9,29 | 9,11 | 9,29 | 00:00:00 | 2000-04-21 | 9,18 | 0 | 9,18 | 9,18 | 9,18 | 00:00:00 | 2000-04-24 | 9,18 | 0 | 9,18 | 9,18 | 9,18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|