|
 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 | | 2004-04-19 | 10,23 | 24.200 | 10,27 | 10,21 | 10,23 | 00:00:00 | | 2004-04-20 | 10,24 | 43.100 | 10,29 | 10,22 | 10,26 | 00:00:00 | | 2004-04-21 | 10,30 | 39.600 | 10,37 | 10,27 | 10,30 | 00:00:00 | | 2004-04-22 | 10,29 | 251.500 | 10,35 | 10,25 | 10,29 | 00:00:00 | | 2004-04-23 | 10,26 | 36.900 | 10,37 | 10,26 | 10,26 | 00:00:00 | | 2004-04-26 | 10,19 | 64.500 | 10,33 | 10,19 | 10,19 | 00:00:00 | | 2004-04-27 | 10,16 | 67.400 | 10,24 | 10,15 | 10,19 | 00:00:00 | | 2004-04-28 | 10,15 | 75.600 | 10,25 | 10,10 | 10,25 | 00:00:00 | | 2004-04-29 | 10,27 | 441.800 | 10,27 | 10,05 | 10,08 | 00:00:00 | | 2004-04-30 | 10,36 | 103.100 | 10,36 | 10,20 | 10,27 | 00:00:00 | | 2004-05-03 | 10,08 | 87.200 | 10,16 | 9,88 | 9,88 | 00:00:00 | | 2004-05-04 | 10,05 | 101.800 | 10,15 | 10,05 | 10,12 | 00:00:00 | | 2004-05-05 | 10,11 | 92.200 | 10,20 | 10,05 | 10,05 | 00:00:00 | | 2004-05-06 | 10,07 | 109.100 | 10,18 | 10,03 | 10,07 | 00:00:00 | | 2004-05-07 | 10,03 | 46.100 | 10,12 | 10,00 | 10,05 | 00:00:00 | | 2004-05-10 | 9,90 | 128.100 | 10,05 | 9,80 | 9,90 | 00:00:00 | | 2004-05-11 | 9,99 | 123.400 | 10,08 | 9,85 | 9,52 | 00:00:00 | | 2004-05-12 | 9,88 | 117.200 | 10,05 | 9,82 | 10,03 | 00:00:00 | | 2004-05-13 | 9,92 | 83.300 | 10,00 | 9,87 | 9,98 | 00:00:00 | | 2004-05-14 | 9,98 | 74.800 | 10,05 | 9,88 | 9,98 | 00:00:00 | | 2004-05-17 | 9,99 | 44.700 | 10,06 | 9,87 | 9,88 | 00:00:00 | | 2004-05-18 | 9,94 | 38.200 | 10,02 | 9,91 | 9,94 | 00:00:00 | | 2004-05-19 | 9,97 | 35.600 | 10,04 | 9,90 | 9,90 | 00:00:00 | | 2004-05-20 | 9,96 | 44.400 | 10,06 | 9,91 | 10,06 | 00:00:00 | | 2004-05-21 | 9,94 | 41.400 | 10,00 | 9,90 | 9,92 | 00:00:00 | | 2004-05-24 | 9,90 | 53.600 | 10,06 | 9,88 | 9,90 | 00:00:00 | | 2004-05-25 | 9,83 | 93.700 | 9,97 | 9,80 | 9,97 | 00:00:00 | | 2004-05-26 | 9,90 | 41.400 | 9,92 | 9,83 | 9,89 | 00:00:00 | | 2004-05-27 | 9,90 | 133.400 | 9,93 | 9,78 | 9,90 | 00:00:00 | | 2004-05-28 | 9,82 | 94.000 | 9,93 | 9,82 | 9,94 | 00:00:00 | | 2004-05-31 | 9,76 | 25.900 | 9,86 | 9,76 | 9,81 | 00:00:00 | | 2004-06-01 | 9,74 | 60.500 | 9,79 | 9,71 | 9,74 | 00:00:00 | | 2004-06-02 | 9,76 | 29.500 | 9,77 | 9,68 | 9,76 | 00:00:00 | | 2004-06-03 | 9,81 | 84.300 | 9,81 | 9,72 | 9,72 | 00:00:00 | | 2004-06-04 | 9,80 | 49.400 | 9,82 | 9,72 | 9,72 | 00:00:00 | | 2004-06-07 | 9,87 | 37.600 | 9,88 | 9,75 | 9,75 | 00:00:00 | | 2004-06-08 | 9,85 | 60.300 | 9,89 | 9,80 | 9,85 | 00:00:00 | | 2004-06-09 | 9,90 | 43.500 | 9,95 | 9,81 | 9,90 | 00:00:00 | | 2004-06-10 | 9,89 | 50.700 | 9,95 | 9,87 | 9,89 | 00:00:00 | | 2004-06-11 | 9,90 | 142.500 | 9,94 | 9,80 | 9,86 | 00:00:00 | | 2004-06-14 | 9,84 | 39.200 | 9,89 | 9,80 | 9,80 | 00:00:00 | | 2004-06-15 | 9,87 | 67.000 | 9,89 | 9,80 | 9,85 | 00:00:00 | | 2004-06-16 | 9,90 | 63.600 | 9,93 | 9,82 | 9,90 | 00:00:00 | | 2004-06-17 | 9,83 | 60.200 | 9,90 | 9,83 | 9,83 | 00:00:00 | | 2004-06-18 | 9,85 | 71.600 | 9,89 | 9,76 | 9,85 | 00:00:00 | | 2004-06-21 | 9,76 | 25.500 | 9,87 | 9,75 | 9,76 | 00:00:00 | | 2004-06-22 | 9,69 | 76.000 | 9,84 | 9,68 | 9,69 | 00:00:00 | | 2004-06-23 | 9,72 | 43.100 | 9,74 | 9,63 | 9,72 | 00:00:00 | | 2004-06-24 | 9,63 | 62.800 | 9,79 | 9,58 | 9,71 | 00:00:00 | | 2004-06-25 | 9,76 | 60.700 | 9,78 | 9,60 | 9,60 | 00:00:00 | | 2004-06-28 | 9,81 | 59.500 | 9,83 | 9,68 | 9,80 | 00:00:00 | | 2004-06-29 | 9,78 | 53.100 | 9,81 | 9,74 | 9,74 | 00:00:00 | | 2004-06-30 | 9,77 | 83.500 | 9,82 | 9,70 | 9,77 | 00:00:00 | | 2004-07-01 | 9,94 | 166.400 | 9,94 | 9,77 | 9,94 | 00:00:00 | | 2004-07-02 | 9,95 | 143.800 | 10,03 | 9,89 | 9,93 | 00:00:00 | | 2004-07-05 | 9,99 | 68.000 | 10,08 | 9,91 | 9,99 | 00:00:00 | | 2004-07-06 | 10,03 | 84.900 | 10,10 | 9,93 | 10,03 | 00:00:00 | | 2004-07-07 | 10,02 | 65.300 | 10,15 | 9,99 | 10,15 | 00:00:00 | | 2004-07-08 | 9,94 | 39.000 | 10,03 | 9,93 | 9,94 | 00:00:00 | | 2004-07-09 | 9,97 | 31.200 | 10,02 | 9,90 | 10,00 | 00:00:00 | | 2004-07-12 | 9,95 | 42.700 | 10,05 | 9,95 | 9,97 | 00:00:00 | | 2004-07-13 | 10,05 | 66.100 | 10,07 | 9,90 | 10,05 | 00:00:00 | | 2004-07-14 | 9,94 | 31.700 | 10,00 | 9,85 | 10,00 | 00:00:00 | | 2004-07-15 | 9,95 | 34.800 | 9,95 | 9,85 | 9,95 | 00:00:00 | | 2004-07-16 | 9,90 | 16.800 | 9,95 | 9,90 | 9,90 | 00:00:00 | | 2004-07-19 | 9,88 | 39.200 | 9,95 | 9,83 | 9,88 | 00:00:00 | | 2004-07-20 | 9,85 | 50.100 | 9,89 | 9,75 | 9,85 | 00:00:00 | | 2004-07-21 | 9,80 | 107.800 | 9,91 | 9,80 | 9,80 | 00:00:00 | | 2004-07-22 | 9,83 | 73.600 | 9,91 | 9,79 | 9,79 | 00:00:00 | | 2004-07-23 | 9,91 | 56.500 | 9,99 | 9,90 | 9,91 | 00:00:00 | | 2004-07-26 | 10,00 | 93.300 | 10,01 | 9,92 | 10,00 | 00:00:00 | | 2004-07-27 | 10,03 | 67.800 | 10,05 | 9,95 | 9,96 | 00:00:00 | | 2004-07-28 | 10,01 | 70.000 | 10,05 | 9,95 | 10,05 | 00:00:00 | | 2004-07-29 | 9,96 | 34.900 | 10,01 | 9,94 | 9,96 | 00:00:00 | | 2004-07-30 | 10,03 | 61.400 | 10,03 | 9,95 | 9,95 | 00:00:00 | | 2004-08-02 | 10,04 | 16.000 | 10,06 | 9,95 | 10,04 | 00:00:00 | | 2004-08-03 | 9,97 | 28.900 | 10,03 | 9,97 | 9,97 | 00:00:00 | | 2004-08-04 | 9,96 | 46.100 | 10,00 | 9,95 | 9,95 | 00:00:00 | | 2004-08-05 | 9,99 | 18.400 | 10,03 | 9,95 | 9,99 | 00:00:00 | | 2004-08-06 | 10,03 | 44.300 | 10,03 | 9,92 | 10,03 | 00:00:00 | | 2004-08-09 | 9,95 | 32.600 | 9,99 | 9,90 | 9,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
