|
 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 | | 2005-10-31 | 17,66 | 908.900 | 17,68 | 17,48 | 17,60 | 00:00:00 | | 2005-11-01 | 17,94 | 775.900 | 17,98 | 17,61 | 17,62 | 00:00:00 | | 2005-11-02 | 18,05 | 2.005.200 | 18,08 | 17,82 | 17,94 | 00:00:00 | | 2005-11-03 | 18,25 | 1.366.800 | 18,34 | 18,06 | 18,06 | 00:00:00 | | 2005-11-04 | 17,90 | 2.388.900 | 18,09 | 17,83 | 18,09 | 00:00:00 | | 2005-11-07 | 17,95 | 1.596.600 | 18,04 | 17,83 | 17,88 | 00:00:00 | | 2005-11-08 | 17,77 | 1.268.100 | 17,95 | 17,68 | 17,91 | 00:00:00 | | 2005-11-09 | 17,68 | 1.087.900 | 17,84 | 17,64 | 17,71 | 00:00:00 | | 2005-11-10 | 17,89 | 2.537.900 | 18,08 | 17,63 | 17,64 | 00:00:00 | | 2005-11-11 | 18,00 | 1.625.100 | 18,11 | 17,91 | 18,00 | 00:00:00 | | 2005-11-14 | 17,86 | 853.900 | 18,11 | 17,85 | 18,00 | 00:00:00 | | 2005-11-15 | 18,25 | 2.033.900 | 18,25 | 17,82 | 17,85 | 00:00:00 | | 2005-11-16 | 18,32 | 1.987.600 | 18,39 | 18,19 | 18,23 | 00:00:00 | | 2005-11-17 | 18,71 | 2.349.900 | 18,73 | 18,29 | 18,33 | 00:00:00 | | 2005-11-18 | 18,62 | 2.362.900 | 18,92 | 18,58 | 18,92 | 00:00:00 | | 2005-11-21 | 18,41 | 2.030.800 | 18,82 | 18,35 | 18,82 | 00:00:00 | | 2005-11-22 | 18,53 | 852.100 | 18,57 | 18,37 | 18,41 | 00:00:00 | | 2005-11-23 | 18,73 | 1.008.800 | 18,73 | 18,47 | 18,56 | 00:00:00 | | 2005-11-24 | 18,72 | 933.200 | 18,82 | 18,63 | 18,65 | 00:00:00 | | 2005-11-25 | 18,68 | 715.600 | 18,75 | 18,56 | 18,73 | 00:00:00 | | 2005-11-28 | 18,58 | 941.200 | 18,72 | 18,56 | 18,68 | 00:00:00 | | 2005-11-29 | 18,68 | 1.129.600 | 18,77 | 18,55 | 18,58 | 00:00:00 | | 2005-11-30 | 18,64 | 844.900 | 18,65 | 18,51 | 18,60 | 00:00:00 | | 2005-12-01 | 18,58 | 850.500 | 18,70 | 18,53 | 18,65 | 00:00:00 | | 2005-12-02 | 18,91 | 1.673.700 | 18,91 | 18,64 | 18,69 | 00:00:00 | | 2005-12-05 | 18,89 | 1.463.700 | 19,05 | 18,80 | 18,95 | 00:00:00 | | 2005-12-06 | 19,00 | 1.529.300 | 19,13 | 18,91 | 18,94 | 00:00:00 | | 2005-12-07 | 18,99 | 1.214.400 | 19,12 | 18,85 | 18,96 | 00:00:00 | | 2005-12-08 | 19,09 | 583.600 | 19,09 | 18,94 | 18,98 | 00:00:00 | | 2005-12-09 | 19,05 | 692.200 | 19,14 | 18,93 | 18,96 | 00:00:00 | | 2005-12-12 | 19,04 | 692.200 | 19,19 | 19,02 | 19,06 | 00:00:00 | | 2005-12-13 | 18,84 | 1.335.000 | 19,14 | 18,81 | 19,06 | 00:00:00 | | 2005-12-14 | 18,96 | 2.472.300 | 19,04 | 18,71 | 18,97 | 00:00:00 | | 2005-12-15 | 18,19 | 5.335.700 | 18,75 | 18,07 | 18,75 | 00:00:00 | | 2005-12-16 | 18,22 | 6.217.000 | 18,25 | 18,06 | 18,11 | 00:00:00 | | 2005-12-19 | 18,65 | 4.172.200 | 18,69 | 18,33 | 18,38 | 00:00:00 | | 2005-12-20 | 19,00 | 2.528.000 | 19,00 | 18,53 | 18,60 | 00:00:00 | | 2005-12-21 | 18,80 | 1.454.700 | 19,00 | 18,77 | 19,00 | 00:00:00 | | 2005-12-22 | 18,78 | 1.435.200 | 18,90 | 18,66 | 18,80 | 00:00:00 | | 2005-12-23 | 18,84 | 823.100 | 18,92 | 18,68 | 18,75 | 00:00:00 | | 2005-12-26 | 18,84 | 0 | 18,84 | 18,84 | 18,84 | 00:00:00 | | 2005-12-27 | 18,79 | 476.900 | 18,92 | 18,74 | 18,77 | 00:00:00 | | 2005-12-28 | 18,83 | 657.700 | 18,88 | 18,75 | 18,75 | 00:00:00 | | 2005-12-29 | 18,72 | 465.200 | 18,89 | 18,67 | 18,88 | 00:00:00 | | 2005-12-30 | 18,52 | 672.300 | 18,74 | 18,49 | 18,71 | 00:00:00 | | 2006-01-02 | 18,64 | 311.800 | 18,75 | 18,49 | 18,50 | 00:00:00 | | 2006-01-03 | 19,00 | 1.648.000 | 19,00 | 18,68 | 18,75 | 00:00:00 | | 2006-01-04 | 19,20 | 1.505.400 | 19,20 | 19,00 | 19,05 | 00:00:00 | | 2006-01-05 | 19,17 | 1.309.000 | 19,24 | 19,06 | 19,20 | 00:00:00 | | 2006-01-06 | 19,18 | 488.600 | 19,24 | 19,04 | 19,21 | 00:00:00 | | 2006-01-09 | 19,02 | 1.310.700 | 19,26 | 19,00 | 19,24 | 00:00:00 | | 2006-01-10 | 19,05 | 1.171.700 | 19,20 | 18,94 | 19,05 | 00:00:00 | | 2006-01-11 | 19,21 | 955.500 | 19,21 | 19,04 | 19,06 | 00:00:00 | | 2006-01-12 | 19,21 | 806.000 | 19,22 | 19,10 | 19,13 | 00:00:00 | | 2006-01-13 | 19,09 | 897.100 | 19,20 | 19,03 | 19,13 | 00:00:00 | | 2006-01-16 | 19,10 | 546.500 | 19,14 | 18,98 | 19,08 | 00:00:00 | | 2006-01-17 | 18,86 | 1.874.800 | 19,04 | 18,81 | 19,00 | 00:00:00 | | 2006-01-18 | 19,00 | 1.611.800 | 19,07 | 18,72 | 18,81 | 00:00:00 | | 2006-01-19 | 19,09 | 1.084.600 | 19,12 | 19,00 | 19,05 | 00:00:00 | | 2006-01-20 | 18,85 | 1.101.000 | 19,14 | 18,84 | 19,13 | 00:00:00 | | 2006-01-23 | 18,92 | 893.000 | 18,94 | 18,50 | 18,72 | 00:00:00 | | 2006-01-24 | 18,76 | 1.049.400 | 18,95 | 18,69 | 18,92 | 00:00:00 | | 2006-01-25 | 18,98 | 1.853.800 | 19,04 | 18,75 | 18,87 | 00:00:00 | | 2006-01-26 | 19,27 | 3.418.800 | 19,39 | 18,96 | 19,08 | 00:00:00 | | 2006-01-27 | 19,10 | 912.300 | 19,38 | 19,05 | 19,30 | 00:00:00 | | 2006-01-30 | 19,26 | 835.500 | 19,28 | 19,10 | 19,10 | 00:00:00 | | 2006-01-31 | 19,30 | 1.416.200 | 19,31 | 19,17 | 19,22 | 00:00:00 | | 2006-02-01 | 19,55 | 1.945.200 | 19,61 | 19,22 | 19,28 | 00:00:00 | | 2006-02-02 | 19,23 | 1.937.200 | 19,72 | 19,23 | 19,62 | 00:00:00 | | 2006-02-03 | 19,34 | 1.289.500 | 19,44 | 19,21 | 19,24 | 00:00:00 | | 2006-02-06 | 19,98 | 3.439.300 | 20,00 | 19,49 | 19,54 | 00:00:00 | | 2006-02-07 | 19,81 | 1.912.100 | 20,04 | 19,71 | 20,00 | 00:00:00 | | 2006-02-08 | 20,06 | 1.813.000 | 20,12 | 19,70 | 19,70 | 00:00:00 | | 2006-02-09 | 19,98 | 1.276.500 | 20,14 | 19,92 | 20,08 | 00:00:00 | | 2006-02-10 | 19,94 | 1.159.200 | 20,03 | 19,82 | 19,96 | 00:00:00 | | 2006-02-13 | 19,96 | 709.900 | 19,97 | 19,84 | 19,95 | 00:00:00 | | 2006-02-14 | 20,20 | 1.851.600 | 20,23 | 19,99 | 19,99 | 00:00:00 | | 2006-02-15 | 20,38 | 1.511.700 | 20,39 | 20,16 | 20,24 | 00:00:00 | | 2006-02-16 | 20,19 | 1.512.200 | 20,46 | 20,07 | 20,40 | 00:00:00 | | 2006-02-17 | 20,40 | 1.297.500 | 20,45 | 20,13 | 20,36 | 00:00:00 | | 2006-02-20 | 20,40 | 806.900 | 20,48 | 20,29 | 20,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
