|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 9,18 | 0 | 9,18 | 9,18 | 9,18 | 00:00:00 | | 2000-04-25 | 9,28 | 7.500 | 9,28 | 9,11 | 9,11 | 00:00:00 | | 2000-04-26 | 9,39 | 43.700 | 9,42 | 9,30 | 9,30 | 00:00:00 | | 2000-04-27 | 9,39 | 64.000 | 9,49 | 9,21 | 9,39 | 00:00:00 | | 2000-04-28 | 9,46 | 34.000 | 9,48 | 9,30 | 9,35 | 00:00:00 | | 2000-05-01 | 9,46 | 0 | 9,46 | 9,46 | 9,46 | 00:00:00 | | 2000-05-02 | 9,52 | 54.200 | 9,60 | 9,43 | 9,49 | 00:00:00 | | 2000-05-03 | 9,25 | 97.000 | 9,58 | 9,25 | 9,48 | 00:00:00 | | 2000-05-04 | 9,40 | 42.700 | 9,74 | 9,25 | 9,26 | 00:00:00 | | 2000-05-05 | 9,42 | 172.500 | 9,50 | 9,32 | 9,44 | 00:00:00 | | 2000-05-08 | 9,24 | 137.500 | 9,34 | 9,20 | 9,24 | 00:00:00 | | 2000-05-09 | 9,24 | 0 | 9,24 | 9,24 | 9,24 | 00:00:00 | | 2000-05-10 | 9,45 | 127.000 | 9,48 | 9,28 | 9,28 | 00:00:00 | | 2000-05-11 | 9,61 | 204.200 | 9,79 | 9,30 | 9,45 | 00:00:00 | | 2000-05-12 | 9,65 | 103.000 | 9,73 | 9,50 | 9,61 | 00:00:00 | | 2000-05-15 | 9,59 | 91.500 | 9,66 | 9,46 | 9,46 | 00:00:00 | | 2000-05-16 | 9,61 | 105.000 | 9,70 | 9,58 | 9,64 | 00:00:00 | | 2000-05-17 | 9,72 | 109.200 | 9,72 | 9,54 | 9,72 | 00:00:00 | | 2000-05-18 | 9,58 | 128.700 | 9,70 | 9,45 | 9,65 | 00:00:00 | | 2000-05-19 | 8,90 | 227.200 | 9,66 | 8,90 | 9,46 | 00:00:00 | | 2000-05-22 | 9,39 | 86.500 | 9,39 | 9,01 | 9,01 | 00:00:00 | | 2000-05-23 | 9,23 | 72.000 | 9,50 | 9,15 | 9,50 | 00:00:00 | | 2000-05-24 | 9,10 | 118.700 | 9,15 | 8,97 | 9,15 | 00:00:00 | | 2000-05-25 | 9,19 | 88.500 | 9,30 | 9,10 | 9,10 | 00:00:00 | | 2000-05-26 | 9,35 | 61.700 | 9,35 | 9,15 | 9,15 | 00:00:00 | | 2000-05-29 | 9,30 | 39.700 | 9,33 | 9,21 | 9,21 | 00:00:00 | | 2000-05-30 | 9,21 | 75.000 | 9,33 | 9,15 | 9,21 | 00:00:00 | | 2000-05-31 | 9,18 | 166.500 | 9,27 | 9,18 | 9,21 | 00:00:00 | | 2000-06-01 | 9,12 | 89.200 | 9,20 | 9,10 | 9,16 | 00:00:00 | | 2000-06-02 | 9,15 | 88.200 | 9,18 | 9,07 | 9,10 | 00:00:00 | | 2000-06-05 | 9,12 | 239.700 | 9,13 | 8,96 | 9,01 | 00:00:00 | | 2000-06-06 | 9,09 | 89.000 | 9,16 | 9,02 | 9,15 | 00:00:00 | | 2000-06-07 | 9,10 | 47.700 | 9,13 | 9,08 | 9,12 | 00:00:00 | | 2000-06-08 | 9,06 | 68.700 | 9,11 | 9,04 | 9,11 | 00:00:00 | | 2000-06-09 | 9,00 | 107.000 | 9,13 | 8,97 | 9,13 | 00:00:00 | | 2000-06-12 | 9,00 | 101.200 | 9,10 | 8,95 | 9,02 | 00:00:00 | | 2000-06-13 | 8,99 | 80.200 | 9,05 | 8,93 | 9,00 | 00:00:00 | | 2000-06-14 | 8,97 | 162.000 | 9,00 | 8,95 | 8,98 | 00:00:00 | | 2000-06-15 | 8,96 | 88.500 | 8,99 | 8,94 | 8,98 | 00:00:00 | | 2000-06-16 | 8,89 | 102.000 | 9,00 | 8,89 | 9,00 | 00:00:00 | | 2000-06-19 | 8,89 | 0 | 8,89 | 8,89 | 8,89 | 00:00:00 | | 2000-06-20 | 9,14 | 261.200 | 9,14 | 8,87 | 8,87 | 00:00:00 | | 2000-06-21 | 9,10 | 177.700 | 9,34 | 9,00 | 9,10 | 00:00:00 | | 2000-06-22 | 9,19 | 190.700 | 9,24 | 9,05 | 9,24 | 00:00:00 | | 2000-06-23 | 9,00 | 140.700 | 9,20 | 9,00 | 9,18 | 00:00:00 | | 2000-06-26 | 9,08 | 102.200 | 9,12 | 8,97 | 9,08 | 00:00:00 | | 2000-06-27 | 9,12 | 121.700 | 9,12 | 9,00 | 9,04 | 00:00:00 | | 2000-06-28 | 9,04 | 63.500 | 9,10 | 9,01 | 9,10 | 00:00:00 | | 2000-06-29 | 8,98 | 87.000 | 9,10 | 8,95 | 9,01 | 00:00:00 | | 2000-06-30 | 9,13 | 106.200 | 9,24 | 8,95 | 8,98 | 00:00:00 | | 2000-07-03 | 9,20 | 91.500 | 9,29 | 9,10 | 9,10 | 00:00:00 | | 2000-07-04 | 9,42 | 400.700 | 9,44 | 9,18 | 9,19 | 00:00:00 | | 2000-07-05 | 9,49 | 65.500 | 9,60 | 9,42 | 9,45 | 00:00:00 | | 2000-07-06 | 9,40 | 159.700 | 9,52 | 9,26 | 9,50 | 00:00:00 | | 2000-07-07 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2000-07-10 | 9,50 | 111.000 | 9,54 | 9,38 | 9,50 | 00:00:00 | | 2000-07-11 | 9,55 | 104.000 | 9,56 | 9,41 | 9,49 | 00:00:00 | | 2000-07-12 | 9,69 | 321.500 | 9,86 | 9,46 | 9,58 | 00:00:00 | | 2000-07-13 | 9,62 | 163.000 | 9,75 | 9,62 | 9,70 | 00:00:00 | | 2000-07-14 | 9,61 | 66.000 | 9,68 | 9,55 | 9,68 | 00:00:00 | | 2000-07-17 | 9,70 | 220.700 | 9,70 | 9,50 | 9,58 | 00:00:00 | | 2000-07-18 | 9,54 | 102.000 | 9,63 | 9,50 | 9,62 | 00:00:00 | | 2000-07-19 | 9,48 | 69.000 | 9,56 | 9,43 | 9,44 | 00:00:00 | | 2000-07-20 | 9,52 | 68.700 | 9,56 | 9,42 | 9,42 | 00:00:00 | | 2000-07-21 | 9,65 | 91.000 | 9,65 | 9,56 | 9,56 | 00:00:00 | | 2000-07-24 | 9,65 | 0 | 9,65 | 9,65 | 9,65 | 00:00:00 | | 2000-07-25 | 9,60 | 57.000 | 9,65 | 9,53 | 9,65 | 00:00:00 | | 2000-07-26 | 9,53 | 90.700 | 9,67 | 9,53 | 9,55 | 00:00:00 | | 2000-07-27 | 9,53 | 0 | 9,53 | 9,53 | 9,53 | 00:00:00 | | 2000-07-28 | 9,36 | 59.700 | 9,58 | 9,35 | 9,46 | 00:00:00 | | 2000-07-31 | 9,33 | 47.000 | 9,50 | 9,30 | 9,50 | 00:00:00 | | 2000-08-01 | 9,37 | 50.000 | 9,40 | 8,90 | 9,33 | 00:00:00 | | 2000-08-02 | 9,35 | 61.700 | 9,41 | 9,30 | 9,37 | 00:00:00 | | 2000-08-03 | 9,20 | 80.200 | 9,39 | 9,16 | 9,35 | 00:00:00 | | 2000-08-04 | 9,15 | 81.500 | 9,25 | 9,14 | 9,20 | 00:00:00 | | 2000-08-07 | 9,28 | 160.200 | 9,39 | 9,13 | 9,39 | 00:00:00 | | 2000-08-08 | 9,43 | 67.200 | 9,50 | 9,28 | 9,28 | 00:00:00 | | 2000-08-09 | 9,65 | 144.000 | 9,65 | 9,50 | 9,58 | 00:00:00 | | 2000-08-10 | 9,68 | 96.500 | 9,74 | 9,57 | 9,60 | 00:00:00 | | 2000-08-11 | 9,66 | 48.200 | 9,69 | 9,55 | 9,61 | 00:00:00 | | 2000-08-14 | 9,69 | 22.500 | 9,71 | 9,56 | 9,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
