|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 15,76 | 1.349.000 | 15,78 | 15,46 | 15,48 | 00:00:00 | | 2005-03-22 | 15,84 | 1.526.900 | 15,91 | 15,57 | 15,67 | 00:00:00 | | 2005-03-23 | 15,90 | 1.117.400 | 15,90 | 15,75 | 15,75 | 00:00:00 | | 2005-03-24 | 15,90 | 739.200 | 15,94 | 15,82 | 15,90 | 00:00:00 | | 2005-03-25 | 15,90 | 0 | 15,90 | 15,90 | 15,90 | 00:00:00 | | 2005-03-28 | 15,90 | 0 | 15,90 | 15,90 | 15,90 | 00:00:00 | | 2005-03-29 | 16,14 | 1.989.200 | 16,20 | 15,77 | 15,85 | 00:00:00 | | 2005-03-30 | 16,23 | 1.472.600 | 16,26 | 16,06 | 16,15 | 00:00:00 | | 2005-03-31 | 16,18 | 2.527.400 | 16,25 | 16,13 | 16,20 | 00:00:00 | | 2005-04-01 | 16,20 | 2.606.400 | 16,40 | 16,19 | 16,19 | 00:00:00 | | 2005-04-04 | 16,22 | 1.352.500 | 16,29 | 16,06 | 16,23 | 00:00:00 | | 2005-04-05 | 16,48 | 1.298.900 | 16,49 | 16,20 | 16,23 | 00:00:00 | | 2005-04-06 | 16,62 | 2.862.100 | 16,65 | 16,44 | 16,50 | 00:00:00 | | 2005-04-07 | 16,72 | 1.907.700 | 16,79 | 16,60 | 16,64 | 00:00:00 | | 2005-04-08 | 16,55 | 1.487.900 | 16,77 | 16,45 | 16,77 | 00:00:00 | | 2005-04-11 | 16,48 | 1.348.000 | 16,61 | 16,48 | 16,50 | 00:00:00 | | 2005-04-12 | 16,41 | 995.600 | 16,53 | 16,38 | 16,53 | 00:00:00 | | 2005-04-13 | 16,61 | 1.407.900 | 16,63 | 16,43 | 16,43 | 00:00:00 | | 2005-04-14 | 16,50 | 1.340.100 | 16,62 | 16,47 | 16,52 | 00:00:00 | | 2005-04-15 | 16,14 | 2.162.100 | 16,61 | 16,05 | 16,61 | 00:00:00 | | 2005-04-18 | 15,96 | 2.154.800 | 16,17 | 15,70 | 16,00 | 00:00:00 | | 2005-04-19 | 16,09 | 2.117.800 | 16,22 | 15,96 | 16,02 | 00:00:00 | | 2005-04-20 | 15,98 | 1.000.400 | 16,23 | 15,97 | 16,19 | 00:00:00 | | 2005-04-21 | 16,04 | 822.300 | 16,08 | 15,89 | 15,95 | 00:00:00 | | 2005-04-22 | 16,33 | 1.096.400 | 16,31 | 16,01 | 16,14 | 00:00:00 | | 2005-04-25 | 16,23 | 495.000 | 16,36 | 16,16 | 16,30 | 00:00:00 | | 2005-04-26 | 16,44 | 1.146.600 | 16,46 | 16,17 | 16,30 | 00:00:00 | | 2005-04-27 | 16,28 | 1.203.700 | 16,49 | 16,16 | 16,42 | 00:00:00 | | 2005-04-28 | 16,44 | 1.955.800 | 16,53 | 16,25 | 16,40 | 00:00:00 | | 2005-04-29 | 16,40 | 1.443.200 | 16,60 | 16,29 | 16,39 | 00:00:00 | | 2005-05-02 | 16,44 | 799.900 | 16,55 | 16,40 | 16,40 | 00:00:00 | | 2005-05-03 | 16,43 | 653.900 | 16,47 | 16,36 | 16,45 | 00:00:00 | | 2005-05-04 | 16,55 | 914.000 | 16,58 | 16,42 | 16,46 | 00:00:00 | | 2005-05-05 | 16,57 | 962.900 | 16,60 | 16,51 | 16,57 | 00:00:00 | | 2005-05-06 | 16,60 | 1.606.700 | 16,63 | 16,48 | 16,60 | 00:00:00 | | 2005-05-09 | 16,62 | 2.356.500 | 16,65 | 16,48 | 16,57 | 00:00:00 | | 2005-05-10 | 16,45 | 946.800 | 16,69 | 16,42 | 16,60 | 00:00:00 | | 2005-05-11 | 16,84 | 4.597.800 | 16,90 | 16,41 | 16,45 | 00:00:00 | | 2005-05-12 | 16,96 | 1.581.000 | 16,98 | 16,81 | 16,85 | 00:00:00 | | 2005-05-13 | 16,88 | 798.700 | 16,96 | 16,77 | 16,94 | 00:00:00 | | 2005-05-16 | 16,83 | 2.147.400 | 16,96 | 16,77 | 16,87 | 00:00:00 | | 2005-05-17 | 16,85 | 2.416.600 | 16,88 | 16,78 | 16,85 | 00:00:00 | | 2005-05-18 | 17,11 | 4.734.900 | 17,15 | 16,84 | 16,85 | 00:00:00 | | 2005-05-19 | 17,13 | 7.338.200 | 17,34 | 17,10 | 17,10 | 00:00:00 | | 2005-05-20 | 17,06 | 1.415.200 | 17,19 | 17,03 | 17,13 | 00:00:00 | | 2005-05-23 | 16,80 | 1.414.700 | 16,85 | 16,39 | 16,45 | 00:00:00 | | 2005-05-24 | 16,64 | 1.669.100 | 16,76 | 16,54 | 16,74 | 00:00:00 | | 2005-05-25 | 16,65 | 1.179.100 | 16,74 | 16,54 | 16,60 | 00:00:00 | | 2005-05-26 | 16,70 | 4.128.100 | 16,77 | 16,62 | 16,65 | 00:00:00 | | 2005-05-27 | 16,53 | 1.725.500 | 16,72 | 16,49 | 16,66 | 00:00:00 | | 2005-05-30 | 16,66 | 750.600 | 16,66 | 16,54 | 16,59 | 00:00:00 | | 2005-05-31 | 16,47 | 1.704.800 | 16,61 | 16,47 | 16,59 | 00:00:00 | | 2005-06-01 | 16,37 | 2.223.300 | 16,63 | 16,30 | 16,50 | 00:00:00 | | 2005-06-02 | 16,53 | 701.100 | 16,57 | 16,36 | 16,36 | 00:00:00 | | 2005-06-03 | 16,53 | 0 | 16,53 | 16,53 | 16,53 | 00:00:00 | | 2005-06-06 | 16,45 | 1.032.800 | 16,65 | 16,37 | 16,62 | 00:00:00 | | 2005-06-07 | 16,42 | 1.773.400 | 16,48 | 16,30 | 16,36 | 00:00:00 | | 2005-06-08 | 16,37 | 1.216.500 | 16,42 | 16,30 | 16,42 | 00:00:00 | | 2005-06-09 | 16,52 | 2.071.400 | 16,55 | 16,26 | 16,30 | 00:00:00 | | 2005-06-10 | 16,63 | 1.530.000 | 16,68 | 16,41 | 16,52 | 00:00:00 | | 2005-06-13 | 16,74 | 921.100 | 16,74 | 16,55 | 16,70 | 00:00:00 | | 2005-06-14 | 16,68 | 1.144.800 | 16,70 | 16,55 | 16,66 | 00:00:00 | | 2005-06-15 | 16,48 | 825.500 | 16,70 | 16,48 | 16,70 | 00:00:00 | | 2005-06-16 | 16,42 | 1.130.300 | 16,65 | 16,42 | 16,58 | 00:00:00 | | 2005-06-17 | 16,55 | 2.104.900 | 16,65 | 16,45 | 16,55 | 00:00:00 | | 2005-06-20 | 16,78 | 1.475.500 | 16,81 | 16,41 | 16,66 | 00:00:00 | | 2005-06-21 | 16,69 | 1.231.600 | 16,81 | 16,64 | 16,78 | 00:00:00 | | 2005-06-22 | 16,62 | 660.800 | 16,75 | 16,56 | 16,75 | 00:00:00 | | 2005-06-23 | 16,51 | 797.000 | 16,63 | 16,45 | 16,62 | 00:00:00 | | 2005-06-24 | 16,32 | 570.400 | 16,47 | 16,31 | 16,44 | 00:00:00 | | 2005-06-27 | 16,31 | 1.149.800 | 16,48 | 16,15 | 16,32 | 00:00:00 | | 2005-06-28 | 16,22 | 847.500 | 16,31 | 16,11 | 16,25 | 00:00:00 | | 2005-06-29 | 16,25 | 778.600 | 16,29 | 16,13 | 16,22 | 00:00:00 | | 2005-06-30 | 16,40 | 1.715.300 | 16,55 | 16,25 | 16,29 | 00:00:00 | | 2005-07-01 | 16,62 | 948.100 | 16,64 | 16,31 | 16,41 | 00:00:00 | | 2005-07-04 | 16,53 | 450.000 | 16,62 | 16,47 | 16,57 | 00:00:00 | | 2005-07-05 | 16,59 | 609.700 | 16,60 | 16,43 | 16,58 | 00:00:00 | | 2005-07-06 | 16,44 | 1.039.700 | 16,62 | 16,35 | 16,62 | 00:00:00 | | 2005-07-07 | 16,06 | 2.530.200 | 16,44 | 15,50 | 16,36 | 00:00:00 | | 2005-07-08 | 16,22 | 1.113.000 | 16,22 | 16,02 | 16,20 | 00:00:00 | | 2005-07-11 | 16,36 | 731.600 | 16,42 | 16,25 | 16,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
