|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 20,40 | 806.900 | 20,48 | 20,29 | 20,40 | 00:00:00 | | 2006-02-21 | 20,37 | 1.108.200 | 20,47 | 20,27 | 20,40 | 00:00:00 | | 2006-02-22 | 20,49 | 943.700 | 20,49 | 20,30 | 20,37 | 00:00:00 | | 2006-02-23 | 20,66 | 1.539.800 | 20,66 | 20,35 | 20,46 | 00:00:00 | | 2006-02-24 | 21,46 | 3.449.900 | 21,51 | 20,57 | 20,58 | 00:00:00 | | 2006-02-27 | 21,55 | 1.656.000 | 21,66 | 21,16 | 21,34 | 00:00:00 | | 2006-02-28 | 21,08 | 2.000.500 | 21,56 | 21,02 | 21,56 | 00:00:00 | | 2006-03-01 | 21,28 | 1.810.000 | 21,33 | 20,94 | 21,10 | 00:00:00 | | 2006-03-02 | 20,97 | 1.439.900 | 21,26 | 20,95 | 21,24 | 00:00:00 | | 2006-03-03 | 21,09 | 1.922.000 | 21,20 | 20,87 | 20,97 | 00:00:00 | | 2006-03-06 | 21,10 | 1.452.900 | 21,23 | 20,97 | 21,23 | 00:00:00 | | 2006-03-07 | 20,93 | 1.711.900 | 21,08 | 20,72 | 21,03 | 00:00:00 | | 2006-03-08 | 20,61 | 1.675.200 | 21,05 | 20,52 | 20,85 | 00:00:00 | | 2006-03-09 | 20,58 | 1.381.700 | 20,80 | 20,56 | 20,69 | 00:00:00 | | 2006-03-10 | 21,02 | 1.474.100 | 21,02 | 20,50 | 20,57 | 00:00:00 | | 2006-03-13 | 20,98 | 994.500 | 21,15 | 20,92 | 21,15 | 00:00:00 | | 2006-03-14 | 21,16 | 1.016.000 | 21,16 | 20,84 | 20,98 | 00:00:00 | | 2006-03-15 | 21,46 | 1.914.800 | 21,47 | 21,15 | 21,20 | 00:00:00 | | 2006-03-16 | 21,64 | 1.793.400 | 21,69 | 21,46 | 21,47 | 00:00:00 | | 2006-03-17 | 21,38 | 2.201.300 | 21,79 | 21,36 | 21,79 | 00:00:00 | | 2006-03-20 | 21,35 | 906.800 | 21,54 | 21,32 | 21,48 | 00:00:00 | | 2006-03-21 | 21,29 | 866.700 | 21,41 | 21,25 | 21,35 | 00:00:00 | | 2006-03-22 | 21,01 | 2.036.100 | 21,26 | 20,98 | 21,24 | 00:00:00 | | 2006-03-23 | 20,89 | 2.288.300 | 21,12 | 20,52 | 21,06 | 00:00:00 | | 2006-03-24 | 20,78 | 1.820.400 | 20,96 | 20,47 | 20,96 | 00:00:00 | | 2006-03-27 | 20,65 | 1.629.600 | 20,88 | 20,49 | 20,88 | 00:00:00 | | 2006-03-28 | 20,12 | 2.235.800 | 20,80 | 19,95 | 20,67 | 00:00:00 | | 2006-03-29 | 19,97 | 3.337.100 | 20,09 | 19,70 | 20,02 | 00:00:00 | | 2006-03-30 | 20,13 | 2.484.000 | 20,25 | 19,93 | 20,03 | 00:00:00 | | 2006-03-31 | 20,01 | 1.969.500 | 20,31 | 19,93 | 20,04 | 00:00:00 | | 2006-04-03 | 20,41 | 2.368.600 | 20,58 | 20,05 | 20,10 | 00:00:00 | | 2006-04-04 | 20,36 | 1.803.800 | 20,45 | 20,24 | 20,41 | 00:00:00 | | 2006-04-05 | 20,22 | 1.651.400 | 20,49 | 20,22 | 20,49 | 00:00:00 | | 2006-04-06 | 20,14 | 1.226.800 | 20,33 | 20,00 | 20,30 | 00:00:00 | | 2006-04-07 | 19,90 | 1.267.900 | 20,15 | 19,90 | 20,13 | 00:00:00 | | 2006-04-10 | 20,19 | 1.713.400 | 20,19 | 19,71 | 19,87 | 00:00:00 | | 2006-04-11 | 19,47 | 2.710.500 | 20,01 | 19,46 | 20,01 | 00:00:00 | | 2006-04-12 | 19,58 | 2.137.700 | 19,72 | 19,30 | 19,49 | 00:00:00 | | 2006-04-13 | 19,52 | 1.839.400 | 19,85 | 19,42 | 19,60 | 00:00:00 | | 2006-04-14 | 19,52 | 0 | 19,52 | 19,52 | 19,52 | 00:00:00 | | 2006-04-17 | 19,52 | 0 | 19,52 | 19,52 | 19,52 | 00:00:00 | | 2006-04-18 | 19,39 | 1.314.400 | 19,48 | 19,30 | 19,42 | 00:00:00 | | 2006-04-19 | 19,76 | 2.167.600 | 19,94 | 19,45 | 19,49 | 00:00:00 | | 2006-04-20 | 19,89 | 1.271.500 | 19,91 | 19,62 | 19,76 | 00:00:00 | | 2006-04-21 | 19,95 | 1.325.300 | 19,97 | 19,77 | 19,87 | 00:00:00 | | 2006-04-24 | 19,87 | 932.100 | 19,95 | 19,72 | 19,93 | 00:00:00 | | 2006-04-25 | 19,87 | 534.400 | 20,00 | 19,78 | 19,98 | 00:00:00 | | 2006-04-26 | 20,25 | 1.834.700 | 20,34 | 19,83 | 19,99 | 00:00:00 | | 2006-04-27 | 20,17 | 3.299.300 | 20,54 | 20,06 | 20,38 | 00:00:00 | | 2006-04-28 | 20,04 | 1.007.900 | 20,26 | 20,02 | 20,21 | 00:00:00 | | 2006-05-01 | 20,04 | 0 | 20,04 | 20,04 | 20,04 | 00:00:00 | | 2006-05-02 | 20,14 | 1.783.400 | 20,14 | 20,00 | 20,01 | 00:00:00 | | 2006-05-03 | 20,23 | 3.721.500 | 20,35 | 20,10 | 20,30 | 00:00:00 | | 2006-05-04 | 20,60 | 2.306.800 | 20,74 | 20,22 | 20,29 | 00:00:00 | | 2006-05-05 | 20,85 | 2.120.300 | 20,90 | 20,57 | 20,60 | 00:00:00 | | 2006-05-08 | 20,85 | 3.092.900 | 21,15 | 20,81 | 20,98 | 00:00:00 | | 2006-05-09 | 21,04 | 1.994.100 | 21,09 | 20,81 | 20,90 | 00:00:00 | | 2006-05-10 | 21,16 | 5.823.300 | 21,24 | 20,76 | 20,97 | 00:00:00 | | 2006-05-11 | 21,30 | 5.801.900 | 21,43 | 21,17 | 21,22 | 00:00:00 | | 2006-05-12 | 21,24 | 6.068.800 | 21,36 | 21,06 | 21,21 | 00:00:00 | | 2006-05-15 | 21,43 | 9.863.600 | 21,48 | 21,01 | 21,15 | 00:00:00 | | 2006-05-16 | 21,26 | 5.492.300 | 21,58 | 21,19 | 21,46 | 00:00:00 | | 2006-05-17 | 20,71 | 2.471.400 | 21,30 | 20,71 | 21,24 | 00:00:00 | | 2006-05-18 | 20,63 | 2.500.000 | 20,93 | 20,50 | 20,57 | 00:00:00 | | 2006-05-19 | 20,27 | 6.292.300 | 20,69 | 20,12 | 20,51 | 00:00:00 | | 2006-05-22 | 19,42 | 3.646.600 | 19,88 | 19,31 | 19,60 | 00:00:00 | | 2006-05-23 | 19,28 | 2.807.600 | 19,63 | 19,14 | 19,42 | 00:00:00 | | 2006-05-24 | 19,30 | 5.528.200 | 19,59 | 19,20 | 19,30 | 00:00:00 | | 2006-05-25 | 19,32 | 2.806.600 | 19,44 | 19,06 | 19,28 | 00:00:00 | | 2006-05-26 | 19,44 | 4.648.600 | 19,48 | 19,16 | 19,35 | 00:00:00 | | 2006-05-29 | 19,45 | 1.242.000 | 19,55 | 19,33 | 19,34 | 00:00:00 | | 2006-05-30 | 19,20 | 2.854.100 | 19,51 | 19,06 | 19,37 | 00:00:00 | | 2006-05-31 | 19,46 | 2.785.600 | 19,49 | 19,16 | 19,16 | 00:00:00 | | 2006-06-01 | 19,82 | 1.937.800 | 19,85 | 19,41 | 19,47 | 00:00:00 | | 2006-06-02 | 20,10 | 1.488.600 | 20,19 | 19,94 | 19,98 | 00:00:00 | | 2006-06-05 | 19,95 | 892.400 | 20,10 | 19,79 | 20,05 | 00:00:00 | | 2006-06-06 | 19,68 | 1.685.700 | 19,87 | 19,61 | 19,73 | 00:00:00 | | 2006-06-07 | 20,29 | 2.992.500 | 20,30 | 19,76 | 19,90 | 00:00:00 | | 2006-06-08 | 20,09 | 2.718.500 | 20,40 | 20,01 | 20,07 | 00:00:00 | | 2006-06-09 | 20,38 | 1.917.700 | 20,54 | 20,21 | 20,54 | 00:00:00 | | 2006-06-12 | 20,20 | 1.589.900 | 20,38 | 20,11 | 20,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
