|
 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 2024-05-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-14 | 22,51 | 2.919.100 | 22,62 | 22,32 | 22,51 | 00:00:00 | | 2007-05-15 | 22,53 | 8.100.700 | 22,60 | 22,35 | 22,46 | 00:00:00 | | 2007-05-16 | 22,29 | 8.333.700 | 22,48 | 22,23 | 22,48 | 00:00:00 | | 2007-05-17 | 22,43 | 8.542.100 | 22,46 | 22,27 | 22,32 | 00:00:00 | | 2007-05-18 | 22,55 | 2.489.000 | 22,55 | 22,35 | 22,43 | 00:00:00 | | 2007-05-21 | 21,58 | 3.279.900 | 21,99 | 21,58 | 21,99 | 00:00:00 | | 2007-05-22 | 21,60 | 2.025.700 | 21,70 | 21,54 | 21,70 | 00:00:00 | | 2007-05-23 | 21,69 | 2.751.200 | 21,79 | 21,54 | 21,64 | 00:00:00 | | 2007-05-24 | 21,33 | 3.006.500 | 21,68 | 21,26 | 21,67 | 00:00:00 | | 2007-05-25 | 21,23 | 2.280.900 | 21,37 | 21,22 | 21,33 | 00:00:00 | | 2007-05-28 | 21,38 | 1.227.400 | 21,45 | 21,22 | 21,38 | 00:00:00 | | 2007-05-29 | 21,25 | 3.024.800 | 21,40 | 21,21 | 21,30 | 00:00:00 | | 2007-05-30 | 21,20 | 3.874.900 | 21,20 | 20,97 | 21,13 | 00:00:00 | | 2007-05-31 | 21,31 | 4.182.900 | 21,41 | 21,15 | 21,30 | 00:00:00 | | 2007-06-01 | 19,61 | 2.969.900 | 19,88 | 19,56 | 19,72 | 00:00:00 | | 2007-06-04 | 21,07 | 3.040.200 | 21,12 | 20,88 | 21,06 | 00:00:00 | | 2007-06-05 | 21,16 | 2.792.400 | 21,18 | 20,89 | 20,97 | 00:00:00 | | 2007-06-06 | 20,78 | 2.084.700 | 21,14 | 20,76 | 21,14 | 00:00:00 | | 2007-06-07 | 20,55 | 3.624.800 | 20,99 | 20,52 | 20,99 | 00:00:00 | | 2007-06-08 | 20,47 | 3.393.700 | 20,63 | 20,34 | 20,55 | 00:00:00 | | 2007-06-11 | 20,57 | 4.107.600 | 20,67 | 20,35 | 20,57 | 00:00:00 | | 2007-06-12 | 20,54 | 2.241.700 | 20,60 | 20,37 | 20,48 | 00:00:00 | | 2007-06-13 | 20,36 | 2.815.200 | 20,57 | 20,28 | 20,32 | 00:00:00 | | 2007-06-14 | 20,74 | 4.609.100 | 20,83 | 20,34 | 20,40 | 00:00:00 | | 2007-06-15 | 20,97 | 5.391.900 | 21,03 | 20,76 | 20,89 | 00:00:00 | | 2007-06-18 | 20,50 | 8.113.500 | 20,59 | 20,06 | 20,50 | 00:00:00 | | 2007-06-19 | 20,40 | 3.466.700 | 20,57 | 20,33 | 20,47 | 00:00:00 | | 2007-06-20 | 20,25 | 5.691.300 | 20,50 | 20,07 | 20,47 | 00:00:00 | | 2007-06-21 | 20,05 | 3.397.000 | 20,16 | 20,00 | 20,13 | 00:00:00 | | 2007-06-22 | 19,68 | 4.522.800 | 20,09 | 19,62 | 19,99 | 00:00:00 | | 2007-06-25 | 19,60 | 3.284.800 | 19,69 | 19,45 | 19,63 | 00:00:00 | | 2007-06-26 | 19,28 | 4.438.600 | 19,56 | 19,18 | 19,56 | 00:00:00 | | 2007-06-27 | 18,97 | 5.672.700 | 19,22 | 18,80 | 19,14 | 00:00:00 | | 2007-06-28 | 18,78 | 5.232.200 | 19,11 | 18,72 | 19,09 | 00:00:00 | | 2007-06-29 | 18,85 | 6.051.500 | 18,93 | 18,57 | 18,84 | 00:00:00 | | 2007-07-02 | 18,85 | 3.401.000 | 19,03 | 18,81 | 18,90 | 00:00:00 | | 2007-07-03 | 19,30 | 5.508.200 | 19,34 | 18,90 | 18,91 | 00:00:00 | | 2007-07-04 | 19,36 | 2.774.800 | 19,44 | 19,16 | 19,31 | 00:00:00 | | 2007-07-05 | 19,22 | 2.635.000 | 19,40 | 19,14 | 19,39 | 00:00:00 | | 2007-07-06 | 19,11 | 2.731.100 | 19,37 | 19,05 | 19,18 | 00:00:00 | | 2007-07-09 | 19,17 | 1.686.900 | 19,24 | 19,10 | 19,22 | 00:00:00 | | 2007-07-10 | 18,78 | 2.883.400 | 19,18 | 18,65 | 19,15 | 00:00:00 | | 2007-07-11 | 18,62 | 4.119.600 | 18,79 | 18,51 | 18,67 | 00:00:00 | | 2007-07-12 | 18,89 | 3.546.100 | 18,89 | 18,50 | 18,65 | 00:00:00 | | 2007-07-13 | 19,04 | 1.799.500 | 19,10 | 18,91 | 19,07 | 00:00:00 | | 2007-07-16 | 19,18 | 1.779.700 | 19,19 | 18,98 | 19,04 | 00:00:00 | | 2007-07-17 | 19,11 | 2.175.000 | 19,18 | 18,99 | 19,14 | 00:00:00 | | 2007-07-18 | 19,02 | 1.681.000 | 19,14 | 18,98 | 19,06 | 00:00:00 | | 2007-07-19 | 19,00 | 2.061.500 | 19,12 | 18,90 | 19,09 | 00:00:00 | | 2007-07-20 | 18,83 | 2.351.000 | 19,05 | 18,83 | 19,05 | 00:00:00 | | 2007-07-23 | 18,78 | 1.754.000 | 18,92 | 18,66 | 18,92 | 00:00:00 | | 2007-07-24 | 18,39 | 3.049.000 | 18,85 | 18,39 | 18,72 | 00:00:00 | | 2007-07-25 | 18,79 | 5.232.600 | 18,79 | 18,11 | 18,31 | 00:00:00 | | 2007-07-26 | 18,09 | 4.263.600 | 18,50 | 18,09 | 18,50 | 00:00:00 | | 2007-07-27 | 18,07 | 4.799.700 | 18,26 | 17,96 | 18,01 | 00:00:00 | | 2007-07-30 | 18,02 | 2.565.900 | 18,32 | 17,84 | 18,15 | 00:00:00 | | 2007-07-31 | 18,17 | 4.189.900 | 18,34 | 18,04 | 18,05 | 00:00:00 | | 2007-08-01 | 17,86 | 2.280.400 | 18,07 | 17,78 | 17,90 | 00:00:00 | | 2007-08-02 | 18,27 | 5.557.100 | 18,36 | 17,94 | 17,95 | 00:00:00 | | 2007-08-03 | 18,21 | 2.601.200 | 18,56 | 18,15 | 18,40 | 00:00:00 | | 2007-08-06 | 18,07 | 3.622.900 | 18,26 | 18,01 | 18,18 | 00:00:00 | | 2007-08-07 | 18,46 | 3.436.800 | 18,57 | 18,12 | 18,19 | 00:00:00 | | 2007-08-08 | 19,15 | 5.886.800 | 19,26 | 18,52 | 18,52 | 00:00:00 | | 2007-08-09 | 19,27 | 5.639.100 | 19,47 | 18,88 | 19,09 | 00:00:00 | | 2007-08-10 | 18,68 | 5.328.700 | 19,35 | 18,65 | 19,14 | 00:00:00 | | 2007-08-13 | 18,54 | 3.954.900 | 18,80 | 18,28 | 18,80 | 00:00:00 | | 2007-08-14 | 18,52 | 2.890.700 | 18,66 | 18,35 | 18,50 | 00:00:00 | | 2007-08-15 | 17,23 | 0 | 17,23 | 17,23 | 17,23 | 00:00:00 | | 2007-08-16 | 18,20 | 4.556.700 | 18,56 | 18,20 | 18,25 | 00:00:00 | | 2007-08-17 | 18,52 | 5.088.500 | 18,75 | 18,03 | 18,07 | 00:00:00 | | 2007-08-20 | 18,40 | 1.946.800 | 18,69 | 18,33 | 18,58 | 00:00:00 | | 2007-08-21 | 18,44 | 3.346.100 | 18,48 | 18,26 | 18,44 | 00:00:00 | | 2007-08-22 | 18,80 | 3.240.100 | 18,88 | 18,46 | 18,46 | 00:00:00 | | 2007-08-23 | 18,76 | 1.848.500 | 19,00 | 18,72 | 18,84 | 00:00:00 | | 2007-08-24 | 18,72 | 2.645.200 | 18,79 | 18,52 | 18,70 | 00:00:00 | | 2007-08-27 | 18,75 | 975.300 | 18,85 | 18,55 | 18,72 | 00:00:00 | | 2007-08-28 | 18,28 | 1.599.700 | 18,75 | 18,23 | 18,74 | 00:00:00 | | 2007-08-29 | 18,46 | 2.573.000 | 18,55 | 18,07 | 18,19 | 00:00:00 | | 2007-08-30 | 18,50 | 1.304.500 | 18,60 | 18,26 | 18,60 | 00:00:00 | | 2007-08-31 | 18,76 | 2.048.500 | 18,81 | 18,49 | 18,63 | 00:00:00 | | 2007-09-03 | 18,75 | 2.372.100 | 18,94 | 18,53 | 18,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
