|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-03-19 | 2,97 | 8.405.900 | 3,10 | 2,94 | 3,10 | 00:00:00 | | 2013-03-20 | 3,08 | 6.488.300 | 3,08 | 2,98 | 3,00 | 00:00:00 | | 2013-03-21 | 3,15 | 6.630.600 | 3,17 | 3,05 | 3,08 | 00:00:00 | | 2013-03-22 | 3,07 | 6.176.300 | 3,15 | 3,06 | 3,14 | 00:00:00 | | 2013-03-25 | 2,92 | 10.186.800 | 3,14 | 2,89 | 3,11 | 00:00:00 | | 2013-03-26 | 2,83 | 9.304.600 | 2,95 | 2,80 | 2,95 | 00:00:00 | | 2013-03-27 | 2,78 | 9.291.800 | 2,84 | 2,70 | 2,83 | 00:00:00 | | 2013-03-28 | 2,87 | 11.148.500 | 2,97 | 2,73 | 2,75 | 00:00:00 | | 2013-03-29 | 2,87 | 0 | 2,87 | 2,87 | 2,87 | 00:00:00 | | 2013-04-01 | 2,87 | 0 | 2,87 | 2,87 | 2,87 | 00:00:00 | | 2013-04-02 | 2,82 | 6.525.400 | 2,87 | 2,76 | 2,86 | 00:00:00 | | 2013-04-03 | 2,71 | 6.389.600 | 2,82 | 2,70 | 2,79 | 00:00:00 | | 2013-04-04 | 2,70 | 7.706.900 | 2,81 | 2,67 | 2,73 | 00:00:00 | | 2013-04-05 | 2,81 | 6.013.600 | 2,81 | 2,70 | 2,72 | 00:00:00 | | 2013-04-08 | 2,72 | 5.019.300 | 2,84 | 2,71 | 2,82 | 00:00:00 | | 2013-04-09 | 2,75 | 5.032.500 | 2,77 | 2,73 | 2,77 | 00:00:00 | | 2013-04-10 | 2,91 | 9.437.400 | 2,91 | 2,77 | 2,78 | 00:00:00 | | 2013-04-11 | 2,92 | 6.358.300 | 2,95 | 2,87 | 2,91 | 00:00:00 | | 2013-04-12 | 11,98 | 0 | 11,98 | 11,98 | 11,98 | 00:00:00 | | 2013-04-15 | 2,79 | 4.143.500 | 2,84 | 2,77 | 2,80 | 00:00:00 | | 2013-04-16 | 2,81 | 4.918.700 | 2,84 | 2,75 | 2,79 | 00:00:00 | | 2013-04-17 | 2,80 | 4.342.900 | 2,84 | 2,77 | 2,83 | 00:00:00 | | 2013-04-18 | 2,85 | 6.188.100 | 2,86 | 2,79 | 2,83 | 00:00:00 | | 2013-04-19 | 11,85 | 0 | 11,85 | 11,85 | 11,85 | 00:00:00 | | 2013-04-22 | 3,08 | 14.803.200 | 3,14 | 2,98 | 2,99 | 00:00:00 | | 2013-04-23 | 3,16 | 10.848.000 | 3,17 | 3,07 | 3,09 | 00:00:00 | | 2013-04-24 | 3,14 | 7.685.300 | 3,21 | 3,05 | 3,18 | 00:00:00 | | 2013-04-25 | 3,14 | 3.769.000 | 3,18 | 3,08 | 3,15 | 00:00:00 | | 2013-04-26 | 3,08 | 7.049.800 | 3,14 | 3,05 | 3,12 | 00:00:00 | | 2013-04-29 | 3,19 | 6.617.000 | 3,20 | 3,10 | 3,11 | 00:00:00 | | 2013-04-30 | 3,17 | 6.519.600 | 3,25 | 3,17 | 3,21 | 00:00:00 | | 2013-05-01 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2013-05-02 | 3,14 | 9.192.200 | 3,23 | 3,06 | 3,16 | 00:00:00 | | 2013-05-03 | 3,17 | 4.873.700 | 3,19 | 3,10 | 3,15 | 00:00:00 | | 2013-05-06 | 3,16 | 129.000 | 3,19 | 3,16 | 3,19 | 00:00:00 | | 2013-05-07 | 3,42 | 15.178.900 | 3,42 | 3,17 | 3,19 | 00:00:00 | | 2013-05-08 | 3,42 | 7.405.000 | 3,45 | 3,35 | 3,42 | 00:00:00 | | 2013-05-09 | 3,35 | 4.069.100 | 3,42 | 3,34 | 3,42 | 00:00:00 | | 2013-05-10 | 3,40 | 5.324.900 | 3,45 | 3,36 | 3,38 | 00:00:00 | | 2013-05-13 | 3,37 | 4.458.600 | 3,44 | 3,28 | 3,43 | 00:00:00 | | 2013-05-14 | 3,43 | 6.701.300 | 3,45 | 3,36 | 3,42 | 00:00:00 | | 2013-05-15 | 3,47 | 7.665.200 | 3,49 | 3,39 | 3,45 | 00:00:00 | | 2013-05-16 | 3,50 | 7.561.300 | 3,52 | 3,45 | 3,48 | 00:00:00 | | 2013-05-17 | 12,33 | 0 | 12,33 | 12,33 | 12,33 | 00:00:00 | | 2013-05-20 | 3,52 | 5.307.600 | 3,56 | 3,47 | 3,51 | 00:00:00 | | 2013-05-21 | 3,44 | 5.019.200 | 3,54 | 3,42 | 3,52 | 00:00:00 | | 2013-05-22 | 3,52 | 7.286.600 | 3,54 | 3,45 | 3,47 | 00:00:00 | | 2013-05-23 | 3,36 | 7.253.000 | 3,44 | 3,36 | 3,44 | 00:00:00 | | 2013-05-24 | 12,21 | 0 | 12,21 | 12,21 | 12,21 | 00:00:00 | | 2013-05-27 | 3,35 | 2.589.700 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2013-05-28 | 3,41 | 5.879.300 | 3,43 | 3,36 | 3,36 | 00:00:00 | | 2013-05-29 | 3,37 | 3.954.500 | 3,42 | 3,37 | 3,39 | 00:00:00 | | 2013-05-30 | 3,49 | 6.584.200 | 3,49 | 3,36 | 3,37 | 00:00:00 | | 2013-05-31 | 12,14 | 0 | 12,14 | 12,14 | 12,14 | 00:00:00 | | 2013-06-03 | 3,42 | 7.933.600 | 3,49 | 3,41 | 3,47 | 00:00:00 | | 2013-06-04 | 3,51 | 6.392.400 | 3,51 | 3,46 | 3,48 | 00:00:00 | | 2013-06-05 | 3,48 | 7.929.000 | 3,54 | 3,45 | 3,46 | 00:00:00 | | 2013-06-06 | 3,26 | 9.235.000 | 3,52 | 3,26 | 3,47 | 00:00:00 | | 2013-06-07 | 3,28 | 8.249.000 | 3,33 | 3,22 | 3,29 | 00:00:00 | | 2013-06-10 | 3,17 | 4.541.200 | 3,33 | 3,16 | 3,30 | 00:00:00 | | 2013-06-11 | 3,09 | 5.652.300 | 3,18 | 3,06 | 3,18 | 00:00:00 | | 2013-06-12 | 2,96 | 6.100.800 | 3,14 | 2,94 | 3,08 | 00:00:00 | | 2013-06-13 | 3,03 | 5.256.500 | 3,03 | 2,88 | 2,91 | 00:00:00 | | 2013-06-14 | 11,96 | 0 | 11,96 | 11,96 | 11,96 | 00:00:00 | | 2013-06-17 | 3,02 | 2.889.000 | 3,05 | 2,90 | 2,98 | 00:00:00 | | 2013-06-18 | 3,06 | 4.011.000 | 3,10 | 3,00 | 3,03 | 00:00:00 | | 2013-06-19 | 3,02 | 2.817.500 | 3,08 | 3,00 | 3,07 | 00:00:00 | | 2013-06-20 | 2,91 | 5.355.000 | 2,98 | 2,89 | 2,95 | 00:00:00 | | 2013-06-21 | 11,80 | 0 | 11,80 | 11,80 | 11,80 | 00:00:00 | | 2013-06-24 | 2,87 | 5.866.100 | 2,91 | 2,73 | 2,81 | 00:00:00 | | 2013-06-25 | 2,81 | 4.691.600 | 2,91 | 2,78 | 2,89 | 00:00:00 | | 2013-06-26 | 2,85 | 3.657.500 | 2,87 | 2,79 | 2,82 | 00:00:00 | | 2013-06-27 | 2,89 | 5.484.200 | 2,95 | 2,81 | 2,89 | 00:00:00 | | 2013-06-28 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2013-07-01 | 2,76 | 4.100.100 | 2,83 | 2,74 | 2,80 | 00:00:00 | | 2013-07-02 | 2,78 | 2.861.000 | 2,81 | 2,74 | 2,81 | 00:00:00 | | 2013-07-03 | 2,69 | 6.040.900 | 2,76 | 2,64 | 2,73 | 00:00:00 | | 2013-07-04 | 2,90 | 7.135.200 | 2,93 | 2,68 | 2,72 | 00:00:00 | | 2013-07-05 | 2,86 | 6.501.500 | 2,95 | 2,86 | 2,89 | 00:00:00 | | 2013-07-08 | 2,90 | 2.756.400 | 2,92 | 2,83 | 2,86 | 00:00:00 | | 2013-07-09 | 2,90 | 4.322.200 | 2,95 | 2,83 | 2,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
