|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 9,69 | 22.500 | 9,71 | 9,56 | 9,70 | 00:00:00 | | 2000-08-15 | 9,69 | 0 | 9,69 | 9,69 | 9,69 | 00:00:00 | | 2000-08-16 | 9,80 | 61.700 | 9,80 | 9,61 | 9,61 | 00:00:00 | | 2000-08-17 | 10,10 | 220.700 | 10,10 | 9,67 | 9,80 | 00:00:00 | | 2000-08-18 | 9,86 | 157.700 | 10,20 | 9,81 | 10,10 | 00:00:00 | | 2000-08-21 | 9,90 | 60.500 | 9,99 | 9,80 | 9,86 | 00:00:00 | | 2000-08-22 | 9,86 | 46.500 | 9,97 | 9,81 | 9,81 | 00:00:00 | | 2000-08-23 | 9,88 | 88.200 | 9,95 | 9,75 | 9,86 | 00:00:00 | | 2000-08-24 | 9,88 | 65.500 | 10,00 | 9,80 | 9,90 | 00:00:00 | | 2000-08-25 | 9,80 | 86.500 | 9,95 | 9,70 | 9,83 | 00:00:00 | | 2000-08-28 | 9,91 | 137.200 | 10,00 | 9,85 | 9,88 | 00:00:00 | | 2000-08-29 | 10,05 | 132.500 | 10,08 | 9,85 | 9,91 | 00:00:00 | | 2000-08-30 | 10,43 | 391.700 | 10,45 | 9,96 | 10,00 | 00:00:00 | | 2000-08-31 | 10,80 | 1.065.000 | 10,86 | 10,40 | 10,41 | 00:00:00 | | 2000-09-01 | 10,76 | 548.200 | 10,85 | 10,52 | 10,77 | 00:00:00 | | 2000-09-04 | 10,62 | 405.200 | 10,94 | 10,61 | 10,68 | 00:00:00 | | 2000-09-05 | 10,38 | 399.500 | 10,62 | 10,35 | 10,62 | 00:00:00 | | 2000-09-06 | 10,20 | 190.200 | 10,44 | 10,20 | 10,41 | 00:00:00 | | 2000-09-07 | 10,31 | 199.200 | 10,43 | 10,20 | 10,21 | 00:00:00 | | 2000-09-08 | 10,23 | 83.000 | 10,38 | 10,19 | 10,38 | 00:00:00 | | 2000-09-11 | 10,25 | 87.000 | 10,38 | 10,15 | 10,16 | 00:00:00 | | 2000-09-12 | 10,21 | 57.200 | 10,28 | 10,20 | 10,23 | 00:00:00 | | 2000-09-13 | 10,00 | 87.200 | 10,30 | 9,91 | 10,28 | 00:00:00 | | 2000-09-14 | 10,24 | 391.000 | 10,25 | 10,05 | 10,20 | 00:00:00 | | 2000-09-15 | 10,30 | 97.500 | 10,30 | 10,11 | 10,15 | 00:00:00 | | 2000-09-18 | 10,21 | 121.700 | 10,45 | 10,11 | 10,29 | 00:00:00 | | 2000-09-19 | 10,10 | 100.700 | 10,30 | 10,06 | 10,20 | 00:00:00 | | 2000-09-20 | 9,96 | 122.200 | 10,14 | 9,93 | 10,12 | 00:00:00 | | 2000-09-21 | 9,75 | 119.200 | 10,00 | 9,63 | 9,97 | 00:00:00 | | 2000-09-22 | 9,69 | 125.200 | 9,70 | 9,57 | 9,58 | 00:00:00 | | 2000-09-25 | 9,95 | 177.200 | 9,97 | 9,61 | 9,61 | 00:00:00 | | 2000-09-26 | 10,14 | 120.700 | 10,15 | 9,90 | 9,92 | 00:00:00 | | 2000-09-27 | 10,07 | 128.500 | 10,14 | 9,93 | 10,00 | 00:00:00 | | 2000-09-28 | 10,09 | 67.500 | 10,14 | 9,93 | 10,00 | 00:00:00 | | 2000-09-29 | 10,01 | 113.500 | 10,09 | 9,97 | 10,00 | 00:00:00 | | 2000-10-02 | 10,00 | 122.500 | 10,09 | 9,92 | 9,96 | 00:00:00 | | 2000-10-03 | 10,05 | 237.200 | 10,05 | 9,93 | 9,97 | 00:00:00 | | 2000-10-04 | 10,23 | 204.700 | 10,39 | 10,00 | 10,00 | 00:00:00 | | 2000-10-05 | 10,32 | 256.500 | 10,40 | 10,24 | 10,39 | 00:00:00 | | 2000-10-06 | 10,25 | 161.200 | 10,32 | 10,23 | 10,29 | 00:00:00 | | 2000-10-09 | 10,00 | 75.200 | 10,27 | 10,00 | 10,25 | 00:00:00 | | 2000-10-10 | 10,08 | 83.500 | 10,10 | 9,94 | 10,00 | 00:00:00 | | 2000-10-11 | 9,82 | 164.000 | 10,09 | 9,81 | 10,09 | 00:00:00 | | 2000-10-12 | 9,76 | 58.200 | 10,00 | 9,75 | 9,80 | 00:00:00 | | 2000-10-13 | 9,88 | 134.700 | 9,90 | 9,61 | 9,70 | 00:00:00 | | 2000-10-16 | 9,98 | 66.500 | 10,10 | 9,78 | 9,79 | 00:00:00 | | 2000-10-17 | 10,19 | 171.200 | 10,20 | 9,84 | 9,88 | 00:00:00 | | 2000-10-18 | 10,30 | 130.000 | 10,30 | 9,98 | 10,01 | 00:00:00 | | 2000-10-19 | 10,40 | 160.000 | 10,40 | 10,12 | 10,15 | 00:00:00 | | 2000-10-20 | 10,32 | 67.000 | 10,32 | 10,16 | 10,18 | 00:00:00 | | 2000-10-23 | 10,30 | 63.700 | 10,30 | 10,08 | 10,21 | 00:00:00 | | 2000-10-24 | 10,19 | 76.200 | 10,35 | 10,00 | 10,30 | 00:00:00 | | 2000-10-25 | 10,13 | 80.500 | 10,20 | 10,07 | 10,20 | 00:00:00 | | 2000-10-26 | 10,34 | 94.500 | 10,35 | 10,08 | 10,12 | 00:00:00 | | 2000-10-27 | 10,50 | 294.700 | 10,50 | 10,25 | 10,25 | 00:00:00 | | 2000-10-30 | 10,57 | 178.200 | 10,57 | 10,36 | 10,42 | 00:00:00 | | 2000-10-31 | 10,57 | 0 | 10,57 | 10,57 | 10,57 | 00:00:00 | | 2000-11-01 | 10,77 | 43.200 | 10,85 | 10,69 | 10,69 | 00:00:00 | | 2000-11-02 | 10,75 | 175.000 | 10,78 | 10,55 | 10,78 | 00:00:00 | | 2000-11-03 | 10,80 | 223.200 | 10,80 | 10,60 | 10,63 | 00:00:00 | | 2000-11-06 | 10,68 | 145.700 | 10,79 | 10,63 | 10,79 | 00:00:00 | | 2000-11-07 | 10,71 | 216.500 | 10,80 | 10,60 | 10,71 | 00:00:00 | | 2000-11-08 | 10,50 | 128.700 | 10,65 | 10,50 | 10,50 | 00:00:00 | | 2000-11-09 | 10,66 | 147.700 | 10,84 | 10,43 | 10,50 | 00:00:00 | | 2000-11-10 | 10,78 | 300.000 | 10,85 | 10,66 | 10,80 | 00:00:00 | | 2000-11-13 | 10,70 | 235.000 | 10,76 | 10,57 | 10,66 | 00:00:00 | | 2000-11-14 | 10,61 | 97.700 | 10,68 | 10,56 | 10,62 | 00:00:00 | | 2000-11-15 | 11,19 | 628.500 | 11,20 | 10,61 | 10,62 | 00:00:00 | | 2000-11-16 | 11,40 | 501.000 | 11,40 | 10,93 | 11,05 | 00:00:00 | | 2000-11-17 | 11,21 | 340.000 | 11,40 | 11,18 | 11,21 | 00:00:00 | | 2000-11-20 | 11,14 | 317.700 | 11,40 | 11,03 | 11,30 | 00:00:00 | | 2000-11-21 | 11,35 | 204.700 | 11,35 | 10,96 | 11,02 | 00:00:00 | | 2000-11-22 | 11,20 | 167.700 | 11,35 | 11,00 | 11,34 | 00:00:00 | | 2000-11-23 | 11,05 | 107.000 | 11,20 | 10,51 | 11,12 | 00:00:00 | | 2000-11-24 | 11,00 | 114.700 | 11,07 | 10,84 | 10,84 | 00:00:00 | | 2000-11-27 | 10,94 | 91.200 | 11,20 | 10,72 | 11,15 | 00:00:00 | | 2000-11-28 | 10,80 | 50.000 | 10,98 | 10,80 | 10,80 | 00:00:00 | | 2000-11-29 | 10,85 | 109.700 | 10,93 | 10,71 | 10,72 | 00:00:00 | | 2000-11-30 | 10,94 | 74.200 | 10,94 | 10,72 | 10,88 | 00:00:00 | | 2000-12-01 | 10,95 | 98.200 | 10,95 | 10,71 | 10,72 | 00:00:00 | | 2000-12-04 | 10,80 | 109.700 | 11,05 | 10,40 | 11,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
