|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 10,80 | 109.700 | 11,05 | 10,40 | 11,01 | 00:00:00 | | 2000-12-05 | 10,44 | 51.200 | 10,79 | 10,40 | 10,50 | 00:00:00 | | 2000-12-06 | 10,37 | 36.000 | 10,69 | 10,32 | 10,55 | 00:00:00 | | 2000-12-07 | 10,65 | 97.000 | 10,68 | 10,00 | 10,27 | 00:00:00 | | 2000-12-08 | 10,60 | 8.700 | 10,77 | 10,46 | 10,46 | 00:00:00 | | 2000-12-11 | 10,35 | 62.500 | 10,68 | 10,30 | 10,67 | 00:00:00 | | 2000-12-12 | 10,42 | 74.200 | 10,45 | 10,26 | 10,30 | 00:00:00 | | 2000-12-13 | 10,51 | 61.200 | 10,51 | 10,32 | 10,44 | 00:00:00 | | 2000-12-14 | 10,15 | 126.500 | 10,50 | 10,15 | 10,49 | 00:00:00 | | 2000-12-15 | 10,24 | 50.700 | 10,25 | 10,01 | 10,10 | 00:00:00 | | 2000-12-18 | 10,08 | 43.200 | 10,30 | 10,03 | 10,04 | 00:00:00 | | 2000-12-19 | 9,91 | 46.000 | 10,19 | 9,91 | 10,09 | 00:00:00 | | 2000-12-20 | 10,10 | 163.700 | 10,21 | 9,86 | 9,97 | 00:00:00 | | 2000-12-21 | 10,33 | 419.700 | 10,53 | 9,65 | 9,65 | 00:00:00 | | 2000-12-22 | 10,65 | 266.000 | 10,78 | 10,23 | 10,40 | 00:00:00 | | 2000-12-25 | 10,65 | 0 | 10,65 | 10,65 | 10,65 | 00:00:00 | | 2000-12-26 | 10,65 | 0 | 10,65 | 10,65 | 10,65 | 00:00:00 | | 2000-12-27 | 10,98 | 218.500 | 10,99 | 10,73 | 10,73 | 00:00:00 | | 2000-12-28 | 11,00 | 217.700 | 11,00 | 10,75 | 11,00 | 00:00:00 | | 2000-12-29 | 10,80 | 276.700 | 10,97 | 10,60 | 10,97 | 00:00:00 | | 2001-01-01 | 10,80 | 0 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2001-01-02 | 11,00 | 167.500 | 11,08 | 10,65 | 10,65 | 00:00:00 | | 2001-01-03 | 10,97 | 412.700 | 11,00 | 10,75 | 10,94 | 00:00:00 | | 2001-01-04 | 11,10 | 324.700 | 11,11 | 10,86 | 10,88 | 00:00:00 | | 2001-01-05 | 11,08 | 188.200 | 11,12 | 10,96 | 11,05 | 00:00:00 | | 2001-01-08 | 11,30 | 275.700 | 11,30 | 10,99 | 11,00 | 00:00:00 | | 2001-01-09 | 11,36 | 964.000 | 11,39 | 11,13 | 11,14 | 00:00:00 | | 2001-01-10 | 11,05 | 163.500 | 11,30 | 11,02 | 11,20 | 00:00:00 | | 2001-01-11 | 11,22 | 126.200 | 11,24 | 11,00 | 11,00 | 00:00:00 | | 2001-01-12 | 11,19 | 150.500 | 11,30 | 10,93 | 11,15 | 00:00:00 | | 2001-01-15 | 11,33 | 95.500 | 11,33 | 11,00 | 11,02 | 00:00:00 | | 2001-01-16 | 11,15 | 53.200 | 11,22 | 11,06 | 11,06 | 00:00:00 | | 2001-01-17 | 11,21 | 77.200 | 11,25 | 11,10 | 11,17 | 00:00:00 | | 2001-01-18 | 11,26 | 149.200 | 11,26 | 11,05 | 11,05 | 00:00:00 | | 2001-01-19 | 11,30 | 319.500 | 11,37 | 11,21 | 11,29 | 00:00:00 | | 2001-01-22 | 11,24 | 72.500 | 11,30 | 11,20 | 11,22 | 00:00:00 | | 2001-01-23 | 11,20 | 215.200 | 11,23 | 11,10 | 11,11 | 00:00:00 | | 2001-01-24 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2001-01-25 | 11,13 | 69.700 | 11,20 | 11,12 | 11,20 | 00:00:00 | | 2001-01-26 | 11,13 | 0 | 11,13 | 11,13 | 11,13 | 00:00:00 | | 2001-01-29 | 11,30 | 88.700 | 11,30 | 11,13 | 11,30 | 00:00:00 | | 2001-01-30 | 11,50 | 288.200 | 11,50 | 11,25 | 11,25 | 00:00:00 | | 2001-01-31 | 11,65 | 483.000 | 11,68 | 11,46 | 11,48 | 00:00:00 | | 2001-02-01 | 11,33 | 177.200 | 11,59 | 11,20 | 11,50 | 00:00:00 | | 2001-02-02 | 11,12 | 35.700 | 11,33 | 11,10 | 11,21 | 00:00:00 | | 2001-02-05 | 11,00 | 164.500 | 11,14 | 10,90 | 11,00 | 00:00:00 | | 2001-02-06 | 10,83 | 223.000 | 10,90 | 10,71 | 10,90 | 00:00:00 | | 2001-02-07 | 10,83 | 145.000 | 10,89 | 10,71 | 10,71 | 00:00:00 | | 2001-02-08 | 10,78 | 65.200 | 10,92 | 10,67 | 10,80 | 00:00:00 | | 2001-02-09 | 10,78 | 127.000 | 10,85 | 10,65 | 10,72 | 00:00:00 | | 2001-02-12 | 10,80 | 86.500 | 10,89 | 10,73 | 10,73 | 00:00:00 | | 2001-02-13 | 10,76 | 168.700 | 10,85 | 10,71 | 10,71 | 00:00:00 | | 2001-02-14 | 10,88 | 153.500 | 10,89 | 10,71 | 10,83 | 00:00:00 | | 2001-02-15 | 10,83 | 54.700 | 10,93 | 10,83 | 10,88 | 00:00:00 | | 2001-02-16 | 10,92 | 112.700 | 11,08 | 10,82 | 10,90 | 00:00:00 | | 2001-02-19 | 11,10 | 153.000 | 11,20 | 10,83 | 10,94 | 00:00:00 | | 2001-02-20 | 11,31 | 182.500 | 11,31 | 11,02 | 11,20 | 00:00:00 | | 2001-02-21 | 10,97 | 110.200 | 11,12 | 10,85 | 11,12 | 00:00:00 | | 2001-02-22 | 10,99 | 113.700 | 11,00 | 10,80 | 11,00 | 00:00:00 | | 2001-02-23 | 10,81 | 230.500 | 11,15 | 10,75 | 10,75 | 00:00:00 | | 2001-02-26 | 11,20 | 146.700 | 11,20 | 10,70 | 10,81 | 00:00:00 | | 2001-02-27 | 11,00 | 52.700 | 11,15 | 10,90 | 10,90 | 00:00:00 | | 2001-02-28 | 10,80 | 21.500 | 10,99 | 10,80 | 10,80 | 00:00:00 | | 2001-03-01 | 10,84 | 68.200 | 11,15 | 10,80 | 10,80 | 00:00:00 | | 2001-03-02 | 10,86 | 59.200 | 10,98 | 10,80 | 10,85 | 00:00:00 | | 2001-03-05 | 10,87 | 71.500 | 10,87 | 10,75 | 10,80 | 00:00:00 | | 2001-03-06 | 11,00 | 64.700 | 11,00 | 10,78 | 10,78 | 00:00:00 | | 2001-03-07 | 10,95 | 38.200 | 11,19 | 10,86 | 10,91 | 00:00:00 | | 2001-03-08 | 11,01 | 105.500 | 11,10 | 10,93 | 11,00 | 00:00:00 | | 2001-03-09 | 10,90 | 43.000 | 11,15 | 10,85 | 11,15 | 00:00:00 | | 2001-03-12 | 10,70 | 117.700 | 10,99 | 10,66 | 10,90 | 00:00:00 | | 2001-03-13 | 10,90 | 165.500 | 10,90 | 10,60 | 10,65 | 00:00:00 | | 2001-03-14 | 10,90 | 0 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2001-03-15 | 10,90 | 165.500 | 10,93 | 10,71 | 10,71 | 00:00:00 | | 2001-03-16 | 10,76 | 75.000 | 10,90 | 10,76 | 10,80 | 00:00:00 | | 2001-03-19 | 10,81 | 143.000 | 10,95 | 10,72 | 10,72 | 00:00:00 | | 2001-03-20 | 10,78 | 166.500 | 10,85 | 10,71 | 10,78 | 00:00:00 | | 2001-03-21 | 10,60 | 134.500 | 10,74 | 10,53 | 10,72 | 00:00:00 | | 2001-03-22 | 10,34 | 137.500 | 10,71 | 10,25 | 10,60 | 00:00:00 | | 2001-03-23 | 10,41 | 130.700 | 10,60 | 10,31 | 10,35 | 00:00:00 | | 2001-03-26 | 10,80 | 181.200 | 10,80 | 10,36 | 10,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
