|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 10,10 | 43.500 | 10,18 | 10,10 | 10,11 | 00:00:00 | | 2003-09-09 | 10,18 | 44.900 | 10,18 | 10,10 | 10,09 | 00:00:00 | | 2003-09-10 | 10,12 | 71.200 | 10,28 | 10,11 | 10,12 | 00:00:00 | | 2003-09-11 | 10,15 | 29.800 | 10,20 | 10,10 | 10,11 | 00:00:00 | | 2003-09-12 | 10,12 | 46.800 | 10,25 | 10,12 | 10,12 | 00:00:00 | | 2003-09-15 | 10,25 | 58.100 | 10,25 | 10,11 | 10,25 | 00:00:00 | | 2003-09-16 | 10,15 | 112.500 | 10,20 | 10,11 | 10,15 | 00:00:00 | | 2003-09-17 | 10,10 | 57.900 | 10,16 | 10,10 | 10,14 | 00:00:00 | | 2003-09-18 | 10,15 | 42.100 | 10,20 | 10,13 | 10,15 | 00:00:00 | | 2003-09-19 | 10,45 | 160.300 | 10,45 | 10,13 | 10,15 | 00:00:00 | | 2003-09-22 | 10,20 | 46.300 | 10,27 | 10,12 | 10,20 | 00:00:00 | | 2003-09-23 | 10,20 | 39.000 | 10,34 | 10,13 | 10,20 | 00:00:00 | | 2003-09-24 | 10,25 | 73.600 | 10,30 | 10,20 | 10,25 | 00:00:00 | | 2003-09-25 | 10,16 | 90.800 | 10,25 | 10,15 | 10,16 | 00:00:00 | | 2003-09-26 | 10,01 | 65.300 | 10,20 | 10,01 | 10,15 | 00:00:00 | | 2003-09-29 | 10,20 | 39.500 | 10,20 | 10,02 | 10,20 | 00:00:00 | | 2003-09-30 | 10,03 | 33.400 | 10,20 | 10,03 | 10,03 | 00:00:00 | | 2003-10-01 | 10,10 | 69.000 | 10,26 | 10,03 | 10,13 | 00:00:00 | | 2003-10-02 | 10,05 | 42.900 | 10,16 | 10,05 | 10,07 | 00:00:00 | | 2003-10-03 | 10,15 | 29.200 | 10,16 | 10,07 | 10,15 | 00:00:00 | | 2003-10-06 | 9,80 | 339.300 | 10,12 | 9,74 | 10,10 | 00:00:00 | | 2003-10-07 | 9,75 | 144.400 | 9,86 | 9,74 | 9,84 | 00:00:00 | | 2003-10-08 | 9,81 | 189.100 | 9,94 | 9,77 | 9,82 | 00:00:00 | | 2003-10-09 | 9,82 | 63.500 | 9,90 | 9,81 | 9,85 | 00:00:00 | | 2003-10-10 | 9,86 | 25.300 | 9,93 | 9,81 | 9,88 | 00:00:00 | | 2003-10-13 | 9,86 | 56.900 | 9,92 | 9,85 | 9,92 | 00:00:00 | | 2003-10-14 | 9,80 | 128.600 | 9,90 | 9,80 | 9,90 | 00:00:00 | | 2003-10-15 | 9,99 | 42.800 | 9,99 | 9,84 | 9,86 | 00:00:00 | | 2003-10-16 | 10,00 | 101.000 | 10,11 | 9,97 | 10,02 | 00:00:00 | | 2003-10-17 | 10,03 | 34.700 | 10,06 | 9,99 | 10,02 | 00:00:00 | | 2003-10-20 | 10,07 | 60.300 | 10,14 | 9,94 | 9,96 | 00:00:00 | | 2003-10-21 | 10,05 | 57.200 | 10,14 | 10,00 | 10,00 | 00:00:00 | | 2003-10-22 | 10,13 | 81.800 | 10,13 | 10,05 | 10,13 | 00:00:00 | | 2003-10-23 | 10,10 | 43.700 | 10,10 | 10,02 | 10,05 | 00:00:00 | | 2003-10-24 | 10,10 | 69.500 | 10,23 | 10,06 | 10,10 | 00:00:00 | | 2003-10-27 | 10,23 | 54.700 | 10,23 | 10,06 | 10,20 | 00:00:00 | | 2003-10-28 | 10,15 | 74.800 | 10,24 | 10,05 | 10,15 | 00:00:00 | | 2003-10-29 | 10,30 | 60.600 | 10,30 | 10,06 | 10,30 | 00:00:00 | | 2003-10-30 | 10,29 | 34.100 | 10,29 | 10,15 | 10,29 | 00:00:00 | | 2003-10-31 | 10,18 | 24.500 | 10,28 | 10,15 | 10,28 | 00:00:00 | | 2003-11-03 | 10,13 | 61.700 | 10,23 | 10,10 | 10,16 | 00:00:00 | | 2003-11-04 | 10,23 | 107.500 | 10,28 | 10,09 | 10,18 | 00:00:00 | | 2003-11-05 | 10,40 | 186.700 | 10,52 | 10,20 | 10,24 | 00:00:00 | | 2003-11-06 | 10,44 | 89.100 | 10,44 | 10,29 | 10,30 | 00:00:00 | | 2003-11-07 | 10,45 | 107.000 | 10,47 | 10,38 | 10,45 | 00:00:00 | | 2003-11-10 | 10,38 | 170.300 | 10,46 | 10,20 | 10,36 | 00:00:00 | | 2003-11-11 | 10,36 | 32.900 | 10,38 | 10,21 | 10,36 | 00:00:00 | | 2003-11-12 | 10,27 | 22.600 | 10,34 | 10,23 | 10,27 | 00:00:00 | | 2003-11-13 | 10,35 | 51.100 | 10,35 | 10,26 | 10,26 | 00:00:00 | | 2003-11-14 | 10,35 | 49.800 | 10,45 | 10,28 | 10,45 | 00:00:00 | | 2003-11-17 | 10,27 | 52.700 | 10,35 | 10,20 | 10,33 | 00:00:00 | | 2003-11-18 | 10,34 | 40.300 | 10,34 | 10,21 | 10,34 | 00:00:00 | | 2003-11-19 | 10,28 | 51.000 | 10,34 | 10,19 | 10,28 | 00:00:00 | | 2003-11-20 | 10,28 | 54.600 | 10,35 | 10,21 | 10,28 | 00:00:00 | | 2003-11-21 | 10,37 | 52.100 | 10,37 | 10,21 | 10,37 | 00:00:00 | | 2003-11-24 | 10,40 | 64.100 | 10,40 | 10,25 | 10,40 | 00:00:00 | | 2003-11-25 | 10,44 | 96.400 | 10,44 | 10,30 | 10,44 | 00:00:00 | | 2003-11-26 | 10,34 | 49.900 | 10,42 | 10,34 | 10,34 | 00:00:00 | | 2003-11-27 | 10,35 | 75.000 | 10,39 | 10,28 | 10,39 | 00:00:00 | | 2003-11-28 | 10,45 | 99.400 | 10,50 | 10,00 | 10,33 | 00:00:00 | | 2003-12-01 | 10,48 | 69.300 | 10,49 | 10,30 | 10,30 | 00:00:00 | | 2003-12-02 | 10,45 | 68.600 | 10,46 | 10,36 | 10,60 | 00:00:00 | | 2003-12-03 | 10,25 | 132.300 | 10,49 | 10,25 | 10,42 | 00:00:00 | | 2003-12-04 | 10,29 | 46.200 | 10,36 | 10,26 | 10,26 | 00:00:00 | | 2003-12-05 | 10,30 | 63.700 | 10,32 | 10,24 | 10,28 | 00:00:00 | | 2003-12-08 | 10,23 | 12.700 | 10,38 | 10,23 | 10,23 | 00:00:00 | | 2003-12-09 | 10,33 | 260.600 | 10,33 | 10,20 | 10,20 | 00:00:00 | | 2003-12-10 | 10,29 | 53.400 | 10,30 | 10,22 | 10,24 | 00:00:00 | | 2003-12-11 | 10,30 | 15.400 | 10,34 | 10,23 | 10,30 | 00:00:00 | | 2003-12-12 | 10,23 | 18.800 | 10,30 | 10,23 | 10,27 | 00:00:00 | | 2003-12-15 | 10,29 | 37.700 | 10,36 | 10,23 | 10,28 | 00:00:00 | | 2003-12-16 | 10,37 | 92.600 | 10,49 | 10,26 | 10,30 | 00:00:00 | | 2003-12-17 | 10,33 | 42.300 | 10,41 | 10,28 | 10,40 | 00:00:00 | | 2003-12-18 | 10,30 | 81.400 | 10,37 | 10,25 | 10,37 | 00:00:00 | | 2003-12-19 | 10,21 | 136.800 | 10,28 | 10,05 | 10,21 | 00:00:00 | | 2003-12-22 | 10,12 | 53.600 | 10,26 | 10,05 | 10,26 | 00:00:00 | | 2003-12-23 | 10,05 | 33.200 | 10,15 | 10,05 | 10,15 | 00:00:00 | | 2003-12-24 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2003-12-25 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2003-12-26 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2003-12-29 | 10,13 | 331.900 | 10,15 | 10,05 | 10,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
