|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-12-29 | 10,13 | 331.900 | 10,15 | 10,05 | 10,05 | 00:00:00 | 2003-12-30 | 10,01 | 39.300 | 10,15 | 10,01 | 10,05 | 00:00:00 | 2003-12-31 | 10,01 | 0 | 10,01 | 10,01 | 10,01 | 00:00:00 | 2004-01-01 | 10,01 | 0 | 10,01 | 10,01 | 10,01 | 00:00:00 | 2004-01-02 | 10,13 | 33.100 | 10,13 | 10,01 | 10,13 | 00:00:00 | 2004-01-05 | 10,30 | 37.100 | 10,34 | 10,08 | 10,10 | 00:00:00 | 2004-01-06 | 10,33 | 2.400 | 10,33 | 10,22 | 10,33 | 00:00:00 | 2004-01-07 | 10,17 | 126.400 | 10,31 | 10,13 | 10,21 | 00:00:00 | 2004-01-08 | 10,32 | 116.900 | 10,45 | 10,10 | 10,10 | 00:00:00 | 2004-01-09 | 10,31 | 63.900 | 10,35 | 10,24 | 10,31 | 00:00:00 | 2004-01-12 | 10,47 | 266.800 | 10,47 | 10,23 | 10,25 | 00:00:00 | 2004-01-13 | 10,50 | 219.600 | 10,50 | 10,31 | 10,45 | 00:00:00 | 2004-01-14 | 10,48 | 284.500 | 10,48 | 10,35 | 10,48 | 00:00:00 | 2004-01-15 | 10,55 | 297.000 | 10,55 | 10,39 | 10,45 | 00:00:00 | 2004-01-16 | 10,65 | 306.100 | 10,66 | 10,45 | 10,55 | 00:00:00 | 2004-01-19 | 10,68 | 264.300 | 10,68 | 10,53 | 10,61 | 00:00:00 | 2004-01-20 | 10,65 | 235.000 | 10,67 | 10,56 | 10,65 | 00:00:00 | 2004-01-21 | 10,63 | 367.100 | 10,79 | 10,50 | 10,56 | 00:00:00 | 2004-01-22 | 10,66 | 84.300 | 10,69 | 10,60 | 10,62 | 00:00:00 | 2004-01-23 | 10,67 | 131.600 | 10,70 | 10,61 | 10,67 | 00:00:00 | 2004-01-26 | 10,74 | 115.700 | 10,75 | 10,63 | 10,64 | 00:00:00 | 2004-01-27 | 10,70 | 772.300 | 10,82 | 10,68 | 10,68 | 00:00:00 | 2004-01-28 | 10,72 | 94.000 | 10,75 | 10,68 | 10,68 | 00:00:00 | 2004-01-29 | 10,70 | 108.200 | 10,77 | 10,70 | 10,76 | 00:00:00 | 2004-01-30 | 10,77 | 156.200 | 10,78 | 10,69 | 10,69 | 00:00:00 | 2004-02-02 | 10,79 | 221.800 | 10,80 | 10,73 | 10,76 | 00:00:00 | 2004-02-03 | 10,74 | 178.300 | 10,80 | 10,69 | 10,78 | 00:00:00 | 2004-02-04 | 10,69 | 124.400 | 10,85 | 10,68 | 10,69 | 00:00:00 | 2004-02-05 | 10,57 | 115.000 | 10,73 | 10,57 | 10,57 | 00:00:00 | 2004-02-06 | 10,72 | 106.100 | 10,72 | 10,54 | 10,56 | 00:00:00 | 2004-02-09 | 10,76 | 95.700 | 10,79 | 10,59 | 10,59 | 00:00:00 | 2004-02-10 | 10,75 | 84.000 | 10,78 | 10,72 | 10,75 | 00:00:00 | 2004-02-11 | 10,73 | 139.400 | 10,80 | 10,68 | 10,75 | 00:00:00 | 2004-02-12 | 10,74 | 95.300 | 10,78 | 10,70 | 10,74 | 00:00:00 | 2004-02-13 | 10,75 | 52.100 | 10,76 | 10,65 | 10,79 | 00:00:00 | 2004-02-16 | 10,70 | 66.500 | 10,75 | 10,66 | 10,70 | 00:00:00 | 2004-02-17 | 10,66 | 123.900 | 10,73 | 10,59 | 10,67 | 00:00:00 | 2004-02-18 | 10,52 | 45.600 | 10,70 | 10,52 | 10,52 | 00:00:00 | 2004-02-19 | 10,56 | 73.400 | 10,64 | 10,50 | 10,56 | 00:00:00 | 2004-02-20 | 10,60 | 45.500 | 10,61 | 10,50 | 10,60 | 00:00:00 | 2004-02-23 | 10,68 | 69.600 | 10,69 | 10,55 | 10,57 | 00:00:00 | 2004-02-24 | 10,58 | 48.800 | 10,74 | 10,55 | 10,71 | 00:00:00 | 2004-02-25 | 10,57 | 40.400 | 10,64 | 10,50 | 10,57 | 00:00:00 | 2004-02-26 | 10,54 | 35.200 | 10,59 | 10,50 | 10,57 | 00:00:00 | 2004-02-27 | 10,66 | 51.600 | 10,66 | 10,51 | 10,66 | 00:00:00 | 2004-03-01 | 10,60 | 49.200 | 10,72 | 10,58 | 10,65 | 00:00:00 | 2004-03-02 | 10,59 | 48.600 | 10,65 | 10,58 | 10,59 | 00:00:00 | 2004-03-03 | 10,57 | 46.700 | 10,61 | 10,53 | 10,57 | 00:00:00 | 2004-03-04 | 10,55 | 37.700 | 10,63 | 10,52 | 10,52 | 00:00:00 | 2004-03-05 | 10,61 | 48.800 | 10,65 | 10,52 | 10,61 | 00:00:00 | 2004-03-08 | 10,58 | 55.500 | 10,60 | 10,53 | 10,58 | 00:00:00 | 2004-03-09 | 10,60 | 71.300 | 10,62 | 10,52 | 10,62 | 00:00:00 | 2004-03-10 | 10,50 | 62.500 | 10,58 | 10,50 | 10,53 | 00:00:00 | 2004-03-11 | 10,54 | 108.700 | 10,57 | 10,37 | 10,45 | 00:00:00 | 2004-03-12 | 10,41 | 112.600 | 10,50 | 10,20 | 10,42 | 00:00:00 | 2004-03-15 | 10,10 | 124.100 | 10,42 | 10,10 | 10,41 | 00:00:00 | 2004-03-16 | 10,30 | 76.900 | 10,30 | 10,01 | 10,01 | 00:00:00 | 2004-03-17 | 10,30 | 96.900 | 10,43 | 10,21 | 10,59 | 00:00:00 | 2004-03-18 | 10,14 | 77.800 | 10,30 | 10,14 | 10,21 | 00:00:00 | 2004-03-19 | 10,10 | 164.100 | 10,45 | 10,10 | 10,23 | 00:00:00 | 2004-03-22 | 10,24 | 89.200 | 10,29 | 10,12 | 10,12 | 00:00:00 | 2004-03-23 | 10,08 | 142.500 | 10,23 | 10,07 | 10,19 | 00:00:00 | 2004-03-24 | 10,08 | 61.600 | 10,16 | 10,05 | 10,05 | 00:00:00 | 2004-03-25 | 10,11 | 86.700 | 10,20 | 10,08 | 10,16 | 00:00:00 | 2004-03-26 | 10,12 | 39.700 | 10,18 | 10,07 | 10,18 | 00:00:00 | 2004-03-29 | 10,11 | 81.500 | 10,20 | 10,05 | 10,05 | 00:00:00 | 2004-03-30 | 10,10 | 91.300 | 10,15 | 10,02 | 10,13 | 00:00:00 | 2004-03-31 | 10,15 | 58.300 | 10,24 | 10,11 | 10,11 | 00:00:00 | 2004-04-01 | 10,32 | 108.700 | 10,41 | 10,12 | 10,12 | 00:00:00 | 2004-04-02 | 10,38 | 75.400 | 10,43 | 10,19 | 10,35 | 00:00:00 | 2004-04-05 | 10,40 | 61.700 | 10,44 | 10,29 | 10,44 | 00:00:00 | 2004-04-06 | 10,48 | 52.200 | 10,48 | 10,34 | 10,40 | 00:00:00 | 2004-04-07 | 10,38 | 145.600 | 10,55 | 10,35 | 10,38 | 00:00:00 | 2004-04-08 | 10,27 | 39.700 | 10,51 | 10,26 | 10,40 | 00:00:00 | 2004-04-09 | 10,27 | 0 | 10,27 | 10,27 | 10,27 | 00:00:00 | 2004-04-12 | 10,27 | 0 | 10,27 | 10,27 | 10,27 | 00:00:00 | 2004-04-13 | 10,43 | 68.900 | 10,45 | 10,25 | 10,25 | 00:00:00 | 2004-04-14 | 10,30 | 128.500 | 10,46 | 10,20 | 10,30 | 00:00:00 | 2004-04-15 | 10,21 | 24.300 | 10,27 | 10,20 | 10,21 | 00:00:00 | 2004-04-16 | 10,25 | 44.100 | 10,30 | 10,21 | 10,25 | 00:00:00 | 2004-04-19 | 10,23 | 24.200 | 10,27 | 10,21 | 10,23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|