|
 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 | | 2004-11-29 | 14,87 | 1.616.400 | 14,95 | 14,74 | 14,74 | 00:00:00 | | 2004-11-30 | 14,82 | 787.700 | 14,91 | 14,76 | 14,83 | 00:00:00 | | 2004-12-01 | 14,86 | 939.700 | 14,88 | 14,76 | 14,76 | 00:00:00 | | 2004-12-02 | 14,90 | 1.004.900 | 14,90 | 14,75 | 14,89 | 00:00:00 | | 2004-12-03 | 14,90 | 836.300 | 14,92 | 14,79 | 14,86 | 00:00:00 | | 2004-12-06 | 14,90 | 703.900 | 14,95 | 14,85 | 14,90 | 00:00:00 | | 2004-12-07 | 14,96 | 770.100 | 15,00 | 14,86 | 14,92 | 00:00:00 | | 2004-12-08 | 15,00 | 482.600 | 15,00 | 14,88 | 14,96 | 00:00:00 | | 2004-12-09 | 14,95 | 1.333.400 | 15,04 | 14,85 | 14,99 | 00:00:00 | | 2004-12-10 | 14,96 | 727.300 | 15,02 | 14,93 | 14,95 | 00:00:00 | | 2004-12-13 | 14,76 | 2.175.000 | 14,99 | 14,67 | 14,98 | 00:00:00 | | 2004-12-14 | 14,64 | 2.046.500 | 14,83 | 14,53 | 14,80 | 00:00:00 | | 2004-12-15 | 14,89 | 1.892.500 | 14,90 | 14,66 | 14,73 | 00:00:00 | | 2004-12-16 | 14,90 | 1.130.800 | 14,94 | 14,86 | 14,89 | 00:00:00 | | 2004-12-17 | 14,87 | 3.495.400 | 15,00 | 14,76 | 15,00 | 00:00:00 | | 2004-12-20 | 14,78 | 1.227.500 | 14,90 | 14,76 | 14,86 | 00:00:00 | | 2004-12-21 | 14,85 | 1.128.400 | 14,86 | 14,74 | 14,84 | 00:00:00 | | 2004-12-22 | 14,91 | 913.300 | 14,95 | 14,86 | 14,90 | 00:00:00 | | 2004-12-23 | 14,88 | 518.300 | 14,94 | 14,86 | 14,91 | 00:00:00 | | 2004-12-24 | 14,88 | 0 | 14,88 | 14,88 | 14,88 | 00:00:00 | | 2004-12-27 | 14,78 | 435.500 | 14,86 | 14,76 | 14,86 | 00:00:00 | | 2004-12-28 | 14,80 | 573.900 | 14,86 | 14,77 | 14,80 | 00:00:00 | | 2004-12-29 | 14,90 | 500.100 | 14,90 | 14,80 | 14,81 | 00:00:00 | | 2004-12-30 | 14,96 | 492.600 | 14,98 | 14,91 | 14,91 | 00:00:00 | | 2004-12-31 | 14,96 | 0 | 14,96 | 14,96 | 14,96 | 00:00:00 | | 2005-01-03 | 15,09 | 1.121.300 | 15,13 | 14,92 | 14,95 | 00:00:00 | | 2005-01-04 | 15,28 | 1.354.000 | 15,28 | 15,02 | 15,09 | 00:00:00 | | 2005-01-05 | 15,35 | 1.341.900 | 15,35 | 15,11 | 15,16 | 00:00:00 | | 2005-01-06 | 15,40 | 582.000 | 15,40 | 15,31 | 15,35 | 00:00:00 | | 2005-01-07 | 15,40 | 892.100 | 15,47 | 15,33 | 15,40 | 00:00:00 | | 2005-01-10 | 15,24 | 1.041.600 | 15,45 | 15,23 | 15,36 | 00:00:00 | | 2005-01-11 | 14,90 | 1.526.200 | 15,27 | 14,88 | 15,27 | 00:00:00 | | 2005-01-12 | 14,86 | 1.483.600 | 14,98 | 14,77 | 14,92 | 00:00:00 | | 2005-01-13 | 14,91 | 810.600 | 14,95 | 14,81 | 14,94 | 00:00:00 | | 2005-01-14 | 15,08 | 926.100 | 15,10 | 14,81 | 14,83 | 00:00:00 | | 2005-01-17 | 15,42 | 1.611.800 | 15,47 | 15,08 | 15,12 | 00:00:00 | | 2005-01-18 | 15,34 | 1.509.600 | 15,45 | 15,25 | 15,45 | 00:00:00 | | 2005-01-19 | 15,32 | 1.322.800 | 15,44 | 15,29 | 15,35 | 00:00:00 | | 2005-01-20 | 15,35 | 906.800 | 15,40 | 15,21 | 15,29 | 00:00:00 | | 2005-01-21 | 15,40 | 1.199.500 | 15,45 | 15,31 | 15,35 | 00:00:00 | | 2005-01-24 | 15,31 | 747.400 | 15,40 | 15,19 | 15,40 | 00:00:00 | | 2005-01-25 | 15,63 | 2.134.800 | 15,64 | 15,30 | 15,33 | 00:00:00 | | 2005-01-26 | 15,62 | 1.210.800 | 15,68 | 15,46 | 15,68 | 00:00:00 | | 2005-01-27 | 15,37 | 1.773.500 | 15,73 | 15,33 | 15,67 | 00:00:00 | | 2005-01-28 | 15,51 | 1.010.900 | 15,53 | 15,38 | 15,43 | 00:00:00 | | 2005-01-31 | 15,66 | 898.000 | 15,69 | 15,50 | 15,50 | 00:00:00 | | 2005-02-01 | 15,68 | 973.800 | 15,71 | 15,58 | 15,65 | 00:00:00 | | 2005-02-02 | 15,73 | 1.127.200 | 15,79 | 15,66 | 15,75 | 00:00:00 | | 2005-02-03 | 15,81 | 1.274.200 | 15,92 | 15,74 | 15,78 | 00:00:00 | | 2005-02-04 | 15,83 | 1.417.500 | 15,87 | 15,72 | 15,78 | 00:00:00 | | 2005-02-07 | 15,74 | 1.219.600 | 15,85 | 15,68 | 15,85 | 00:00:00 | | 2005-02-08 | 15,93 | 1.589.600 | 15,93 | 15,70 | 15,71 | 00:00:00 | | 2005-02-09 | 15,92 | 1.079.600 | 15,97 | 15,85 | 15,96 | 00:00:00 | | 2005-02-10 | 15,73 | 1.399.000 | 15,96 | 15,72 | 15,94 | 00:00:00 | | 2005-02-11 | 15,83 | 1.064.900 | 15,85 | 15,67 | 15,75 | 00:00:00 | | 2005-02-14 | 15,94 | 1.047.300 | 15,94 | 15,75 | 15,88 | 00:00:00 | | 2005-02-15 | 15,97 | 1.284.900 | 16,00 | 15,87 | 15,90 | 00:00:00 | | 2005-02-16 | 15,69 | 1.713.000 | 15,98 | 15,66 | 15,98 | 00:00:00 | | 2005-02-17 | 15,78 | 733.800 | 15,79 | 15,66 | 15,71 | 00:00:00 | | 2005-02-18 | 15,80 | 1.024.900 | 15,82 | 15,69 | 15,82 | 00:00:00 | | 2005-02-21 | 15,81 | 1.301.000 | 15,94 | 15,72 | 15,73 | 00:00:00 | | 2005-02-22 | 15,80 | 2.147.000 | 15,82 | 15,40 | 15,75 | 00:00:00 | | 2005-02-23 | 15,57 | 1.310.500 | 15,73 | 15,45 | 15,73 | 00:00:00 | | 2005-02-24 | 15,42 | 1.558.200 | 15,55 | 15,39 | 15,50 | 00:00:00 | | 2005-02-25 | 15,68 | 1.077.700 | 15,73 | 15,47 | 15,59 | 00:00:00 | | 2005-02-28 | 15,54 | 997.300 | 15,71 | 15,48 | 15,66 | 00:00:00 | | 2005-03-01 | 15,55 | 1.290.300 | 15,60 | 15,45 | 15,50 | 00:00:00 | | 2005-03-02 | 15,49 | 1.401.400 | 15,60 | 15,42 | 15,55 | 00:00:00 | | 2005-03-03 | 15,42 | 1.736.400 | 15,58 | 15,35 | 15,49 | 00:00:00 | | 2005-03-04 | 15,69 | 1.581.400 | 15,70 | 15,42 | 15,45 | 00:00:00 | | 2005-03-07 | 15,85 | 1.491.500 | 15,89 | 15,60 | 15,65 | 00:00:00 | | 2005-03-08 | 15,75 | 1.233.600 | 15,88 | 15,69 | 15,78 | 00:00:00 | | 2005-03-09 | 15,80 | 2.517.700 | 15,91 | 15,70 | 15,80 | 00:00:00 | | 2005-03-10 | 15,79 | 1.551.500 | 15,92 | 15,71 | 15,78 | 00:00:00 | | 2005-03-11 | 15,71 | 1.064.700 | 15,94 | 15,68 | 15,94 | 00:00:00 | | 2005-03-14 | 15,62 | 926.300 | 15,76 | 15,60 | 15,70 | 00:00:00 | | 2005-03-15 | 15,64 | 949.300 | 15,73 | 15,52 | 15,60 | 00:00:00 | | 2005-03-16 | 15,50 | 1.079.000 | 15,64 | 15,49 | 15,62 | 00:00:00 | | 2005-03-17 | 15,45 | 1.097.900 | 15,53 | 15,35 | 15,52 | 00:00:00 | | 2005-03-18 | 15,48 | 1.992.100 | 15,53 | 15,39 | 15,42 | 00:00:00 | | 2005-03-21 | 15,76 | 1.349.000 | 15,78 | 15,46 | 15,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
