|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 9,39 | 66.100 | 9,40 | 9,25 | 9,32 | 00:00:00 | | 2003-05-20 | 9,29 | 74.600 | 9,39 | 9,20 | 9,25 | 00:00:00 | | 2003-05-21 | 9,07 | 73.500 | 9,39 | 9,07 | 9,39 | 00:00:00 | | 2003-05-22 | 9,14 | 39.600 | 9,25 | 9,07 | 9,25 | 00:00:00 | | 2003-05-23 | 9,10 | 32.700 | 9,24 | 9,10 | 9,12 | 00:00:00 | | 2003-05-26 | 9,11 | 47.700 | 9,19 | 9,09 | 9,11 | 00:00:00 | | 2003-05-27 | 9,08 | 147.400 | 9,16 | 9,04 | 9,08 | 00:00:00 | | 2003-05-28 | 9,08 | 27.400 | 9,12 | 9,05 | 9,08 | 00:00:00 | | 2003-05-29 | 9,26 | 45.000 | 9,32 | 9,07 | 9,26 | 00:00:00 | | 2003-05-30 | 9,21 | 25.500 | 9,31 | 9,16 | 9,21 | 00:00:00 | | 2003-06-02 | 9,24 | 18.200 | 9,33 | 9,24 | 9,28 | 00:00:00 | | 2003-06-03 | 9,40 | 43.000 | 9,40 | 9,19 | 9,25 | 00:00:00 | | 2003-06-04 | 9,39 | 26.200 | 9,39 | 9,20 | 9,39 | 00:00:00 | | 2003-06-05 | 9,40 | 17.500 | 9,40 | 9,28 | 9,39 | 00:00:00 | | 2003-06-06 | 9,45 | 74.900 | 9,49 | 9,35 | 9,40 | 00:00:00 | | 2003-06-09 | 9,12 | 103.500 | 9,35 | 9,12 | 9,12 | 00:00:00 | | 2003-06-10 | 9,16 | 72.400 | 9,30 | 9,15 | 9,18 | 00:00:00 | | 2003-06-11 | 9,40 | 84.800 | 9,40 | 9,21 | 9,26 | 00:00:00 | | 2003-06-12 | 9,39 | 36.500 | 9,42 | 9,28 | 9,39 | 00:00:00 | | 2003-06-13 | 9,35 | 37.200 | 9,40 | 9,25 | 9,35 | 00:00:00 | | 2003-06-16 | 9,50 | 45.200 | 9,50 | 9,27 | 9,28 | 00:00:00 | | 2003-06-17 | 9,48 | 118.700 | 9,62 | 9,31 | 9,58 | 00:00:00 | | 2003-06-18 | 9,60 | 131.600 | 9,62 | 9,44 | 9,51 | 00:00:00 | | 2003-06-19 | 9,36 | 136.400 | 9,63 | 9,36 | 9,63 | 00:00:00 | | 2003-06-20 | 9,25 | 154.000 | 9,50 | 9,25 | 9,36 | 00:00:00 | | 2003-06-23 | 9,30 | 179.900 | 9,38 | 9,20 | 9,25 | 00:00:00 | | 2003-06-24 | 9,67 | 159.000 | 9,67 | 9,28 | 9,28 | 00:00:00 | | 2003-06-25 | 9,72 | 165.500 | 9,82 | 9,50 | 9,50 | 00:00:00 | | 2003-06-26 | 9,90 | 291.300 | 9,95 | 9,63 | 9,79 | 00:00:00 | | 2003-06-27 | 9,82 | 219.900 | 10,04 | 9,82 | 9,90 | 00:00:00 | | 2003-06-30 | 9,82 | 66.600 | 9,94 | 9,74 | 9,94 | 00:00:00 | | 2003-07-01 | 9,68 | 76.900 | 9,86 | 9,55 | 9,77 | 00:00:00 | | 2003-07-02 | 9,70 | 67.300 | 9,80 | 9,65 | 9,75 | 00:00:00 | | 2003-07-03 | 9,70 | 29.800 | 9,78 | 9,62 | 9,70 | 00:00:00 | | 2003-07-04 | 9,67 | 61.900 | 9,75 | 9,62 | 9,62 | 00:00:00 | | 2003-07-07 | 9,82 | 141.100 | 9,99 | 9,62 | 9,82 | 00:00:00 | | 2003-07-08 | 9,80 | 233.400 | 9,86 | 9,48 | 9,80 | 00:00:00 | | 2003-07-09 | 9,71 | 59.600 | 9,93 | 9,71 | 9,93 | 00:00:00 | | 2003-07-10 | 9,74 | 49.700 | 9,76 | 9,60 | 9,74 | 00:00:00 | | 2003-07-11 | 9,71 | 77.900 | 9,90 | 9,64 | 9,88 | 00:00:00 | | 2003-07-14 | 9,68 | 74.900 | 9,79 | 9,62 | 9,68 | 00:00:00 | | 2003-07-15 | 9,69 | 36.100 | 9,69 | 9,61 | 9,61 | 00:00:00 | | 2003-07-16 | 9,62 | 60.900 | 9,81 | 9,60 | 9,71 | 00:00:00 | | 2003-07-17 | 9,82 | 86.400 | 9,85 | 9,60 | 9,62 | 00:00:00 | | 2003-07-18 | 10,00 | 104.700 | 10,00 | 9,70 | 9,70 | 00:00:00 | | 2003-07-21 | 9,91 | 60.900 | 9,99 | 9,72 | 9,91 | 00:00:00 | | 2003-07-22 | 10,00 | 185.700 | 10,00 | 9,84 | 9,91 | 00:00:00 | | 2003-07-23 | 9,99 | 111.300 | 10,02 | 9,86 | 10,02 | 00:00:00 | | 2003-07-24 | 9,96 | 75.600 | 10,03 | 9,87 | 9,96 | 00:00:00 | | 2003-07-25 | 10,02 | 64.000 | 10,02 | 9,86 | 9,88 | 00:00:00 | | 2003-07-28 | 9,96 | 49.000 | 10,00 | 9,91 | 9,94 | 00:00:00 | | 2003-07-29 | 9,90 | 679.500 | 9,95 | 9,85 | 9,93 | 00:00:00 | | 2003-07-30 | 9,85 | 402.200 | 9,89 | 9,78 | 9,85 | 00:00:00 | | 2003-07-31 | 9,85 | 375.900 | 9,88 | 9,78 | 9,78 | 00:00:00 | | 2003-08-01 | 9,82 | 351.900 | 9,85 | 9,74 | 9,81 | 00:00:00 | | 2003-08-04 | 9,83 | 333.100 | 9,89 | 9,77 | 9,89 | 00:00:00 | | 2003-08-05 | 10,05 | 95.200 | 10,10 | 9,80 | 9,90 | 00:00:00 | | 2003-08-06 | 10,14 | 186.800 | 10,25 | 10,02 | 10,05 | 00:00:00 | | 2003-08-07 | 10,22 | 164.000 | 10,27 | 10,03 | 10,22 | 00:00:00 | | 2003-08-08 | 10,28 | 71.000 | 10,29 | 10,15 | 10,15 | 00:00:00 | | 2003-08-11 | 10,25 | 46.200 | 10,30 | 10,15 | 10,15 | 00:00:00 | | 2003-08-12 | 10,18 | 105.700 | 10,32 | 10,15 | 10,32 | 00:00:00 | | 2003-08-13 | 10,15 | 29.200 | 10,20 | 10,10 | 10,15 | 00:00:00 | | 2003-08-14 | 10,25 | 16.200 | 10,25 | 10,11 | 10,25 | 00:00:00 | | 2003-08-15 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2003-08-18 | 10,55 | 151.000 | 10,55 | 10,05 | 10,55 | 00:00:00 | | 2003-08-19 | 10,40 | 71.500 | 10,42 | 10,23 | 10,40 | 00:00:00 | | 2003-08-20 | 10,35 | 21.700 | 10,40 | 10,25 | 10,40 | 00:00:00 | | 2003-08-21 | 10,16 | 28.200 | 10,33 | 10,16 | 10,16 | 00:00:00 | | 2003-08-22 | 10,29 | 37.300 | 10,29 | 10,10 | 10,15 | 00:00:00 | | 2003-08-25 | 10,11 | 26.500 | 10,24 | 10,11 | 10,17 | 00:00:00 | | 2003-08-26 | 10,05 | 55.200 | 10,19 | 10,05 | 10,09 | 00:00:00 | | 2003-08-27 | 10,02 | 74.500 | 10,10 | 9,98 | 10,10 | 00:00:00 | | 2003-08-28 | 10,14 | 87.300 | 10,19 | 10,06 | 10,09 | 00:00:00 | | 2003-08-29 | 10,08 | 26.700 | 10,16 | 10,08 | 10,16 | 00:00:00 | | 2003-09-01 | 10,01 | 63.900 | 10,13 | 9,95 | 10,01 | 00:00:00 | | 2003-09-02 | 10,05 | 84.900 | 10,15 | 10,00 | 10,05 | 00:00:00 | | 2003-09-03 | 10,00 | 69.600 | 10,10 | 10,00 | 10,10 | 00:00:00 | | 2003-09-04 | 10,45 | 131.900 | 10,45 | 10,02 | 10,05 | 00:00:00 | | 2003-09-05 | 10,16 | 39.000 | 10,30 | 10,16 | 10,16 | 00:00:00 | | 2003-09-08 | 10,10 | 43.500 | 10,18 | 10,10 | 10,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
