|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 10,80 | 181.200 | 10,80 | 10,36 | 10,36 | 00:00:00 | | 2001-03-27 | 11,00 | 313.500 | 11,10 | 10,75 | 10,85 | 00:00:00 | | 2001-03-28 | 10,82 | 81.000 | 10,90 | 10,77 | 10,90 | 00:00:00 | | 2001-03-29 | 10,95 | 133.700 | 11,00 | 10,70 | 10,80 | 00:00:00 | | 2001-03-30 | 11,00 | 140.000 | 11,09 | 10,94 | 10,99 | 00:00:00 | | 2001-04-02 | 10,91 | 129.200 | 11,10 | 10,90 | 11,03 | 00:00:00 | | 2001-04-03 | 10,76 | 372.700 | 11,14 | 10,76 | 11,05 | 00:00:00 | | 2001-04-04 | 10,70 | 86.500 | 10,89 | 10,70 | 10,75 | 00:00:00 | | 2001-04-05 | 10,69 | 92.500 | 10,94 | 10,67 | 10,94 | 00:00:00 | | 2001-04-06 | 10,51 | 92.700 | 10,90 | 10,50 | 10,90 | 00:00:00 | | 2001-04-09 | 10,50 | 240.200 | 10,73 | 10,50 | 10,73 | 00:00:00 | | 2001-04-10 | 10,53 | 283.500 | 10,75 | 10,51 | 10,57 | 00:00:00 | | 2001-04-11 | 10,60 | 125.000 | 10,61 | 10,51 | 10,60 | 00:00:00 | | 2001-04-12 | 10,52 | 339.200 | 10,61 | 10,51 | 10,52 | 00:00:00 | | 2001-04-13 | 10,52 | 0 | 10,52 | 10,52 | 10,52 | 00:00:00 | | 2001-04-16 | 10,52 | 0 | 10,52 | 10,52 | 10,52 | 00:00:00 | | 2001-04-17 | 10,47 | 88.200 | 10,60 | 10,45 | 10,60 | 00:00:00 | | 2001-04-18 | 10,49 | 91.500 | 10,60 | 10,45 | 10,50 | 00:00:00 | | 2001-04-19 | 10,52 | 68.500 | 10,60 | 10,45 | 10,51 | 00:00:00 | | 2001-04-20 | 10,46 | 447.700 | 10,65 | 10,46 | 10,55 | 00:00:00 | | 2001-04-23 | 10,57 | 59.200 | 10,60 | 10,45 | 10,46 | 00:00:00 | | 2001-04-24 | 10,52 | 50.000 | 10,60 | 10,50 | 10,52 | 00:00:00 | | 2001-04-25 | 10,50 | 22.500 | 10,60 | 10,50 | 10,51 | 00:00:00 | | 2001-04-26 | 10,50 | 43.200 | 10,60 | 10,50 | 10,50 | 00:00:00 | | 2001-04-27 | 10,60 | 57.200 | 10,60 | 10,51 | 10,52 | 00:00:00 | | 2001-04-30 | 10,59 | 48.500 | 10,67 | 10,55 | 10,67 | 00:00:00 | | 2001-05-01 | 10,59 | 0 | 10,59 | 10,59 | 10,59 | 00:00:00 | | 2001-05-02 | 10,60 | 1.339.000 | 10,65 | 10,54 | 10,65 | 00:00:00 | | 2001-05-03 | 10,60 | 561.000 | 10,65 | 10,55 | 10,65 | 00:00:00 | | 2001-05-04 | 10,60 | 116.700 | 10,62 | 10,55 | 10,55 | 00:00:00 | | 2001-05-07 | 10,60 | 0 | 10,60 | 10,60 | 10,60 | 00:00:00 | | 2001-05-08 | 10,21 | 54.500 | 10,44 | 10,21 | 10,40 | 00:00:00 | | 2001-05-09 | 10,30 | 55.700 | 10,40 | 10,25 | 10,40 | 00:00:00 | | 2001-05-10 | 10,28 | 99.500 | 10,30 | 10,22 | 10,30 | 00:00:00 | | 2001-05-11 | 10,26 | 73.700 | 10,50 | 10,20 | 10,25 | 00:00:00 | | 2001-05-14 | 10,20 | 68.700 | 10,30 | 10,15 | 10,20 | 00:00:00 | | 2001-05-15 | 10,05 | 86.700 | 10,25 | 10,00 | 10,15 | 00:00:00 | | 2001-05-16 | 9,98 | 206.500 | 10,18 | 9,98 | 10,00 | 00:00:00 | | 2001-05-17 | 10,05 | 62.000 | 10,15 | 10,00 | 10,10 | 00:00:00 | | 2001-05-18 | 10,03 | 1.286.000 | 10,12 | 9,97 | 10,05 | 00:00:00 | | 2001-05-21 | 10,07 | 35.000 | 10,16 | 10,01 | 10,01 | 00:00:00 | | 2001-05-22 | 10,00 | 89.500 | 10,15 | 9,98 | 10,09 | 00:00:00 | | 2001-05-23 | 9,95 | 76.200 | 10,07 | 9,95 | 10,01 | 00:00:00 | | 2001-05-24 | 10,06 | 41.700 | 10,06 | 9,98 | 10,00 | 00:00:00 | | 2001-05-25 | 10,00 | 95.500 | 10,04 | 9,90 | 10,04 | 00:00:00 | | 2001-05-28 | 10,09 | 48.700 | 10,20 | 9,92 | 9,92 | 00:00:00 | | 2001-05-29 | 10,14 | 35.200 | 10,18 | 10,07 | 10,07 | 00:00:00 | | 2001-05-30 | 10,02 | 68.700 | 10,09 | 9,99 | 10,03 | 00:00:00 | | 2001-05-31 | 10,27 | 85.700 | 10,27 | 10,00 | 10,02 | 00:00:00 | | 2001-06-01 | 10,30 | 62.000 | 10,33 | 10,15 | 10,24 | 00:00:00 | | 2001-06-04 | 10,15 | 60.500 | 10,42 | 10,11 | 10,30 | 00:00:00 | | 2001-06-05 | 10,13 | 55.000 | 10,19 | 10,10 | 10,13 | 00:00:00 | | 2001-06-06 | 10,20 | 43.700 | 10,27 | 10,12 | 10,12 | 00:00:00 | | 2001-06-07 | 10,23 | 36.000 | 10,27 | 10,15 | 10,15 | 00:00:00 | | 2001-06-08 | 10,28 | 52.200 | 10,33 | 10,23 | 10,25 | 00:00:00 | | 2001-06-11 | 10,24 | 26.200 | 10,36 | 10,17 | 10,25 | 00:00:00 | | 2001-06-12 | 10,42 | 154.700 | 10,42 | 10,24 | 10,25 | 00:00:00 | | 2001-06-13 | 10,37 | 74.200 | 10,44 | 10,35 | 10,35 | 00:00:00 | | 2001-06-14 | 10,30 | 46.200 | 10,39 | 10,27 | 10,35 | 00:00:00 | | 2001-06-15 | 10,20 | 72.500 | 10,46 | 10,20 | 10,46 | 00:00:00 | | 2001-06-18 | 10,20 | 38.700 | 10,29 | 10,20 | 10,20 | 00:00:00 | | 2001-06-19 | 10,32 | 70.700 | 10,35 | 10,20 | 10,20 | 00:00:00 | | 2001-06-20 | 10,28 | 40.500 | 10,35 | 10,23 | 10,30 | 00:00:00 | | 2001-06-21 | 10,30 | 52.200 | 10,30 | 10,20 | 10,21 | 00:00:00 | | 2001-06-22 | 10,29 | 31.500 | 10,30 | 10,21 | 10,30 | 00:00:00 | | 2001-06-25 | 10,28 | 71.500 | 10,35 | 10,20 | 10,25 | 00:00:00 | | 2001-06-26 | 10,24 | 48.500 | 10,26 | 10,20 | 10,25 | 00:00:00 | | 2001-06-27 | 10,26 | 31.200 | 10,27 | 10,21 | 10,21 | 00:00:00 | | 2001-06-28 | 10,27 | 55.200 | 10,28 | 10,16 | 10,25 | 00:00:00 | | 2001-06-29 | 10,28 | 35.200 | 10,29 | 10,20 | 10,25 | 00:00:00 | | 2001-07-02 | 10,25 | 45.000 | 10,32 | 10,21 | 10,30 | 00:00:00 | | 2001-07-03 | 10,20 | 43.700 | 10,28 | 10,20 | 10,28 | 00:00:00 | | 2001-07-04 | 10,23 | 40.200 | 10,30 | 10,20 | 10,21 | 00:00:00 | | 2001-07-05 | 10,27 | 39.700 | 10,27 | 10,20 | 10,25 | 00:00:00 | | 2001-07-06 | 10,21 | 50.200 | 10,29 | 10,20 | 10,20 | 00:00:00 | | 2001-07-09 | 10,22 | 20.200 | 10,28 | 10,20 | 10,27 | 00:00:00 | | 2001-07-10 | 10,03 | 93.000 | 10,25 | 10,03 | 10,25 | 00:00:00 | | 2001-07-11 | 10,03 | 48.500 | 10,20 | 10,00 | 10,20 | 00:00:00 | | 2001-07-12 | 10,09 | 11.500 | 10,10 | 10,03 | 10,05 | 00:00:00 | | 2001-07-13 | 10,09 | 0 | 10,09 | 10,09 | 10,09 | 00:00:00 | | 2001-07-16 | 10,09 | 73.000 | 10,50 | 10,09 | 10,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
