|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 9,05 | 37.500 | 9,14 | 8,95 | 8,98 | 00:00:00 | | 2003-01-28 | 9,10 | 35.100 | 9,25 | 9,01 | 9,10 | 00:00:00 | | 2003-01-29 | 9,00 | 82.500 | 9,20 | 8,85 | 9,20 | 00:00:00 | | 2003-01-30 | 9,11 | 193.500 | 9,14 | 8,98 | 9,10 | 00:00:00 | | 2003-01-31 | 9,65 | 74.800 | 9,65 | 8,91 | 9,09 | 00:00:00 | | 2003-02-03 | 9,50 | 82.700 | 9,75 | 9,35 | 9,48 | 00:00:00 | | 2003-02-04 | 9,00 | 114.300 | 9,53 | 9,00 | 9,29 | 00:00:00 | | 2003-02-05 | 9,05 | 36.400 | 9,08 | 8,99 | 9,05 | 00:00:00 | | 2003-02-06 | 8,90 | 225.000 | 9,20 | 8,85 | 9,06 | 00:00:00 | | 2003-02-07 | 8,88 | 87.900 | 8,98 | 8,88 | 8,92 | 00:00:00 | | 2003-02-10 | 8,81 | 75.100 | 9,00 | 8,80 | 9,00 | 00:00:00 | | 2003-02-11 | 8,83 | 86.200 | 9,10 | 8,82 | 8,95 | 00:00:00 | | 2003-02-12 | 8,85 | 103.300 | 8,90 | 8,71 | 8,82 | 00:00:00 | | 2003-02-13 | 8,86 | 42.100 | 8,98 | 8,78 | 8,86 | 00:00:00 | | 2003-02-14 | 8,91 | 83.100 | 9,15 | 8,86 | 8,97 | 00:00:00 | | 2003-02-17 | 9,19 | 57.500 | 9,24 | 8,93 | 9,08 | 00:00:00 | | 2003-02-18 | 9,04 | 57.800 | 9,28 | 9,03 | 9,19 | 00:00:00 | | 2003-02-19 | 9,06 | 55.400 | 9,11 | 8,95 | 9,08 | 00:00:00 | | 2003-02-20 | 9,03 | 42.700 | 9,08 | 8,94 | 9,08 | 00:00:00 | | 2003-02-21 | 9,02 | 29.700 | 9,04 | 8,95 | 8,95 | 00:00:00 | | 2003-02-24 | 9,00 | 46.300 | 9,08 | 8,95 | 9,00 | 00:00:00 | | 2003-02-25 | 8,99 | 68.400 | 9,00 | 8,95 | 8,96 | 00:00:00 | | 2003-02-26 | 8,95 | 43.600 | 9,06 | 8,94 | 9,06 | 00:00:00 | | 2003-02-27 | 8,90 | 53.900 | 9,04 | 8,88 | 8,90 | 00:00:00 | | 2003-02-28 | 9,28 | 124.700 | 9,28 | 8,88 | 9,28 | 00:00:00 | | 2003-03-03 | 8,90 | 47.200 | 9,10 | 8,90 | 9,03 | 00:00:00 | | 2003-03-04 | 8,88 | 168.800 | 9,00 | 8,84 | 8,99 | 00:00:00 | | 2003-03-05 | 8,89 | 86.600 | 8,96 | 8,85 | 8,89 | 00:00:00 | | 2003-03-06 | 8,79 | 109.700 | 8,96 | 8,79 | 8,79 | 00:00:00 | | 2003-03-07 | 8,85 | 87.600 | 8,91 | 8,80 | 8,88 | 00:00:00 | | 2003-03-10 | 9,33 | 73.100 | 9,33 | 8,81 | 8,81 | 00:00:00 | | 2003-03-11 | 9,00 | 78.700 | 9,27 | 8,94 | 9,12 | 00:00:00 | | 2003-03-12 | 8,78 | 85.400 | 9,00 | 8,70 | 9,00 | 00:00:00 | | 2003-03-13 | 8,84 | 71.800 | 8,99 | 8,65 | 8,91 | 00:00:00 | | 2003-03-14 | 9,71 | 400.700 | 9,71 | 8,84 | 8,88 | 00:00:00 | | 2003-03-17 | 9,38 | 127.400 | 10,02 | 9,25 | 9,26 | 00:00:00 | | 2003-03-18 | 9,37 | 82.300 | 9,59 | 9,27 | 9,43 | 00:00:00 | | 2003-03-19 | 9,02 | 75.900 | 9,40 | 9,02 | 9,02 | 00:00:00 | | 2003-03-20 | 8,84 | 184.300 | 9,15 | 8,79 | 9,09 | 00:00:00 | | 2003-03-21 | 9,24 | 360.100 | 9,24 | 8,84 | 8,94 | 00:00:00 | | 2003-03-24 | 8,98 | 33.100 | 9,28 | 8,98 | 9,06 | 00:00:00 | | 2003-03-25 | 9,05 | 37.900 | 9,11 | 8,95 | 8,95 | 00:00:00 | | 2003-03-26 | 9,30 | 83.900 | 9,30 | 8,85 | 9,01 | 00:00:00 | | 2003-03-27 | 9,05 | 35.300 | 9,23 | 9,02 | 9,05 | 00:00:00 | | 2003-03-28 | 9,06 | 95.400 | 9,06 | 8,90 | 9,06 | 00:00:00 | | 2003-03-31 | 8,95 | 42.900 | 9,07 | 8,91 | 8,91 | 00:00:00 | | 2003-04-01 | 8,98 | 58.300 | 9,06 | 8,90 | 8,92 | 00:00:00 | | 2003-04-02 | 9,14 | 50.000 | 9,14 | 8,97 | 9,14 | 00:00:00 | | 2003-04-03 | 9,53 | 241.000 | 9,55 | 9,09 | 9,15 | 00:00:00 | | 2003-04-04 | 9,53 | 125.100 | 9,55 | 9,30 | 9,53 | 00:00:00 | | 2003-04-07 | 9,54 | 55.900 | 9,62 | 9,47 | 9,47 | 00:00:00 | | 2003-04-08 | 9,59 | 53.300 | 9,70 | 9,37 | 9,59 | 00:00:00 | | 2003-04-09 | 9,60 | 44.600 | 9,62 | 9,51 | 9,60 | 00:00:00 | | 2003-04-10 | 9,48 | 40.700 | 9,58 | 9,43 | 9,48 | 00:00:00 | | 2003-04-11 | 9,63 | 30.100 | 9,63 | 9,55 | 9,63 | 00:00:00 | | 2003-04-14 | 9,36 | 81.000 | 9,64 | 9,30 | 9,36 | 00:00:00 | | 2003-04-15 | 9,48 | 45.400 | 9,48 | 9,31 | 9,47 | 00:00:00 | | 2003-04-16 | 9,41 | 53.900 | 9,62 | 9,35 | 9,36 | 00:00:00 | | 2003-04-17 | 9,45 | 42.700 | 9,62 | 9,41 | 9,36 | 00:00:00 | | 2003-04-18 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2003-04-21 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2003-04-22 | 9,52 | 37.700 | 9,56 | 9,41 | 9,43 | 00:00:00 | | 2003-04-23 | 9,46 | 52.800 | 9,55 | 9,43 | 9,50 | 00:00:00 | | 2003-04-24 | 9,46 | 68.900 | 9,54 | 9,40 | 9,53 | 00:00:00 | | 2003-04-25 | 9,45 | 8.800 | 9,55 | 9,44 | 9,45 | 00:00:00 | | 2003-04-28 | 9,56 | 90.700 | 9,57 | 9,45 | 9,57 | 00:00:00 | | 2003-04-29 | 9,98 | 221.300 | 10,00 | 9,60 | 9,60 | 00:00:00 | | 2003-04-30 | 9,98 | 61.500 | 10,00 | 9,79 | 9,89 | 00:00:00 | | 2003-05-01 | 9,98 | 0 | 9,98 | 9,98 | 9,98 | 00:00:00 | | 2003-05-02 | 9,98 | 84.400 | 9,98 | 9,71 | 9,90 | 00:00:00 | | 2003-05-05 | 9,59 | 60.400 | 9,72 | 9,40 | 9,72 | 00:00:00 | | 2003-05-06 | 9,49 | 52.000 | 9,50 | 9,41 | 9,49 | 00:00:00 | | 2003-05-07 | 9,43 | 26.100 | 9,45 | 9,40 | 9,41 | 00:00:00 | | 2003-05-08 | 9,07 | 78.200 | 9,41 | 9,07 | 9,41 | 00:00:00 | | 2003-05-09 | 9,29 | 70.300 | 9,32 | 9,10 | 9,15 | 00:00:00 | | 2003-05-12 | 9,27 | 22.700 | 9,32 | 9,20 | 9,20 | 00:00:00 | | 2003-05-13 | 9,23 | 49.300 | 9,39 | 9,22 | 9,23 | 00:00:00 | | 2003-05-14 | 9,50 | 51.700 | 9,50 | 9,24 | 9,50 | 00:00:00 | | 2003-05-15 | 9,40 | 45.300 | 9,40 | 9,28 | 9,40 | 00:00:00 | | 2003-05-16 | 9,47 | 40.000 | 9,48 | 9,35 | 9,48 | 00:00:00 | | 2003-05-19 | 9,39 | 66.100 | 9,40 | 9,25 | 9,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
