|
 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 | | 2004-08-09 | 9,95 | 32.600 | 9,99 | 9,90 | 9,91 | 00:00:00 | | 2004-08-10 | 10,05 | 92.500 | 10,09 | 9,93 | 10,05 | 00:00:00 | | 2004-08-11 | 10,02 | 61.600 | 10,07 | 9,94 | 9,94 | 00:00:00 | | 2004-08-12 | 10,01 | 22.400 | 10,10 | 9,94 | 10,01 | 00:00:00 | | 2004-08-13 | 9,93 | 19.300 | 10,00 | 9,93 | 9,93 | 00:00:00 | | 2004-08-16 | 10,00 | 18.900 | 10,00 | 9,92 | 10,00 | 00:00:00 | | 2004-08-17 | 9,99 | 19.300 | 10,01 | 9,95 | 9,99 | 00:00:00 | | 2004-08-18 | 10,05 | 24.200 | 10,05 | 9,93 | 10,05 | 00:00:00 | | 2004-08-19 | 10,02 | 34.000 | 10,04 | 9,97 | 10,10 | 00:00:00 | | 2004-08-20 | 10,07 | 46.600 | 10,10 | 9,90 | 9,94 | 00:00:00 | | 2004-08-23 | 9,99 | 22.500 | 10,05 | 9,95 | 9,99 | 00:00:00 | | 2004-08-24 | 10,06 | 46.300 | 10,06 | 9,95 | 10,05 | 00:00:00 | | 2004-08-25 | 10,08 | 34.000 | 10,08 | 9,99 | 10,08 | 00:00:00 | | 2004-08-26 | 10,05 | 55.500 | 10,10 | 9,99 | 10,05 | 00:00:00 | | 2004-08-27 | 10,05 | 32.500 | 10,05 | 9,98 | 10,05 | 00:00:00 | | 2004-08-30 | 10,08 | 33.100 | 10,09 | 9,95 | 9,95 | 00:00:00 | | 2004-08-31 | 10,26 | 112.600 | 10,26 | 10,01 | 10,05 | 00:00:00 | | 2004-09-01 | 10,18 | 77.600 | 10,30 | 10,14 | 10,28 | 00:00:00 | | 2004-09-02 | 10,24 | 48.100 | 10,26 | 10,18 | 10,18 | 00:00:00 | | 2004-09-03 | 10,27 | 55.100 | 10,27 | 10,14 | 10,27 | 00:00:00 | | 2004-09-06 | 10,25 | 54.500 | 10,30 | 10,20 | 10,25 | 00:00:00 | | 2004-09-07 | 10,13 | 106.000 | 10,25 | 10,12 | 10,21 | 00:00:00 | | 2004-09-08 | 10,17 | 49.300 | 10,22 | 10,07 | 10,07 | 00:00:00 | | 2004-09-09 | 10,18 | 308.100 | 10,22 | 10,13 | 10,13 | 00:00:00 | | 2004-09-10 | 10,17 | 33.900 | 10,21 | 10,12 | 10,17 | 00:00:00 | | 2004-09-13 | 10,10 | 60.500 | 10,19 | 10,07 | 10,10 | 00:00:00 | | 2004-09-14 | 10,08 | 165.500 | 10,17 | 10,04 | 10,04 | 00:00:00 | | 2004-09-15 | 10,02 | 65.600 | 10,10 | 9,98 | 10,02 | 00:00:00 | | 2004-09-16 | 10,00 | 39.600 | 10,07 | 9,91 | 9,91 | 00:00:00 | | 2004-09-17 | 9,94 | 92.800 | 10,04 | 9,93 | 10,00 | 00:00:00 | | 2004-09-20 | 10,00 | 54.600 | 10,00 | 9,92 | 9,92 | 00:00:00 | | 2004-09-21 | 9,98 | 57.700 | 10,00 | 9,93 | 9,93 | 00:00:00 | | 2004-09-22 | 9,91 | 160.700 | 9,96 | 9,84 | 9,93 | 00:00:00 | | 2004-09-23 | 9,95 | 81.700 | 9,96 | 9,83 | 9,95 | 00:00:00 | | 2004-09-24 | 9,88 | 21.700 | 9,97 | 9,88 | 9,88 | 00:00:00 | | 2004-09-27 | 9,90 | 102.000 | 9,99 | 9,88 | 9,88 | 00:00:00 | | 2004-09-28 | 9,90 | 38.000 | 9,93 | 9,88 | 9,90 | 00:00:00 | | 2004-09-29 | 9,96 | 104.700 | 9,98 | 9,88 | 9,88 | 00:00:00 | | 2004-09-30 | 9,95 | 159.000 | 9,96 | 9,90 | 9,95 | 00:00:00 | | 2004-10-01 | 10,02 | 133.900 | 10,05 | 9,92 | 9,95 | 00:00:00 | | 2004-10-04 | 10,07 | 73.500 | 10,09 | 10,04 | 10,05 | 00:00:00 | | 2004-10-05 | 10,17 | 146.400 | 10,19 | 10,03 | 10,10 | 00:00:00 | | 2004-10-06 | 9,99 | 108.700 | 10,20 | 9,99 | 10,20 | 00:00:00 | | 2004-10-07 | 9,89 | 91.300 | 10,05 | 9,87 | 10,00 | 00:00:00 | | 2004-10-08 | 9,89 | 49.800 | 9,94 | 9,89 | 9,89 | 00:00:00 | | 2004-10-11 | 9,99 | 94.300 | 10,00 | 9,90 | 9,99 | 00:00:00 | | 2004-10-12 | 9,98 | 41.400 | 9,99 | 9,95 | 10,02 | 00:00:00 | | 2004-10-13 | 10,02 | 29.000 | 10,04 | 9,95 | 9,96 | 00:00:00 | | 2004-10-14 | 10,03 | 19.900 | 10,04 | 9,96 | 10,04 | 00:00:00 | | 2004-10-15 | 10,02 | 52.100 | 10,04 | 9,95 | 10,00 | 00:00:00 | | 2004-10-18 | 9,94 | 57.200 | 10,03 | 9,91 | 10,00 | 00:00:00 | | 2004-10-19 | 9,83 | 190.100 | 9,95 | 9,77 | 9,83 | 00:00:00 | | 2004-10-20 | 9,74 | 153.200 | 9,95 | 9,72 | 9,84 | 00:00:00 | | 2004-10-21 | 9,77 | 83.200 | 9,81 | 9,72 | 9,72 | 00:00:00 | | 2004-10-22 | 9,78 | 44.400 | 9,81 | 9,72 | 9,75 | 00:00:00 | | 2004-10-25 | 9,69 | 98.300 | 9,78 | 9,64 | 9,78 | 00:00:00 | | 2004-10-26 | 9,81 | 68.500 | 9,85 | 9,74 | 9,77 | 00:00:00 | | 2004-10-27 | 9,76 | 88.900 | 9,89 | 9,76 | 9,80 | 00:00:00 | | 2004-10-28 | 9,85 | 51.900 | 9,88 | 9,77 | 9,80 | 00:00:00 | | 2004-10-29 | 9,74 | 63.300 | 9,85 | 9,74 | 9,74 | 00:00:00 | | 2004-11-01 | 9,89 | 13.800 | 9,90 | 9,76 | 9,89 | 00:00:00 | | 2004-11-02 | 9,86 | 53.900 | 9,90 | 9,82 | 9,82 | 00:00:00 | | 2004-11-03 | 9,82 | 62.400 | 9,86 | 9,80 | 9,82 | 00:00:00 | | 2004-11-04 | 9,83 | 102.200 | 9,90 | 9,77 | 9,79 | 00:00:00 | | 2004-11-05 | 14,17 | 1.183.700 | 14,24 | 14,11 | 14,15 | 00:00:00 | | 2004-11-08 | 14,23 | 659.100 | 14,24 | 14,11 | 14,18 | 00:00:00 | | 2004-11-09 | 14,21 | 753.600 | 14,22 | 14,14 | 14,22 | 00:00:00 | | 2004-11-10 | 14,35 | 1.524.200 | 14,36 | 14,19 | 14,20 | 00:00:00 | | 2004-11-11 | 14,32 | 1.315.300 | 14,47 | 14,21 | 14,33 | 00:00:00 | | 2004-11-12 | 14,39 | 672.600 | 14,41 | 14,25 | 14,31 | 00:00:00 | | 2004-11-15 | 14,34 | 1.138.100 | 14,49 | 14,30 | 14,43 | 00:00:00 | | 2004-11-16 | 14,34 | 857.300 | 14,41 | 14,30 | 14,41 | 00:00:00 | | 2004-11-17 | 14,48 | 875.200 | 14,50 | 14,28 | 14,33 | 00:00:00 | | 2004-11-18 | 14,42 | 655.800 | 14,45 | 14,36 | 14,39 | 00:00:00 | | 2004-11-19 | 14,33 | 1.086.800 | 14,48 | 14,31 | 14,48 | 00:00:00 | | 2004-11-22 | 14,50 | 1.092.100 | 14,51 | 14,29 | 14,29 | 00:00:00 | | 2004-11-23 | 14,59 | 1.412.800 | 14,68 | 14,44 | 14,52 | 00:00:00 | | 2004-11-24 | 14,66 | 1.290.700 | 14,70 | 14,52 | 14,52 | 00:00:00 | | 2004-11-25 | 14,78 | 1.281.900 | 14,79 | 14,63 | 14,65 | 00:00:00 | | 2004-11-26 | 14,74 | 638.800 | 14,78 | 14,67 | 14,75 | 00:00:00 | | 2004-11-29 | 14,87 | 1.616.400 | 14,95 | 14,74 | 14,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
