|
 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 | | 2001-07-16 | 10,09 | 73.000 | 10,50 | 10,09 | 10,30 | 00:00:00 | | 2001-07-17 | 10,01 | 96.700 | 10,10 | 10,00 | 10,07 | 00:00:00 | | 2001-07-18 | 10,05 | 52.700 | 10,08 | 9,98 | 10,01 | 00:00:00 | | 2001-07-19 | 9,71 | 80.500 | 10,15 | 9,71 | 10,01 | 00:00:00 | | 2001-07-20 | 10,07 | 31.000 | 10,07 | 9,82 | 9,84 | 00:00:00 | | 2001-07-23 | 9,90 | 62.700 | 10,12 | 9,90 | 9,91 | 00:00:00 | | 2001-07-24 | 10,00 | 94.700 | 10,06 | 9,91 | 9,93 | 00:00:00 | | 2001-07-25 | 9,95 | 17.700 | 10,00 | 9,95 | 9,99 | 00:00:00 | | 2001-07-26 | 10,08 | 23.000 | 10,08 | 9,97 | 9,98 | 00:00:00 | | 2001-07-27 | 10,10 | 14.000 | 10,14 | 9,99 | 10,08 | 00:00:00 | | 2001-07-30 | 10,21 | 19.500 | 10,30 | 10,10 | 10,10 | 00:00:00 | | 2001-07-31 | 10,23 | 269.000 | 10,30 | 10,20 | 10,29 | 00:00:00 | | 2001-08-01 | 10,22 | 32.700 | 10,29 | 10,15 | 10,15 | 00:00:00 | | 2001-08-02 | 10,30 | 33.500 | 10,34 | 10,17 | 10,18 | 00:00:00 | | 2001-08-03 | 10,26 | 22.500 | 10,37 | 10,25 | 10,37 | 00:00:00 | | 2001-08-06 | 10,30 | 15.200 | 10,38 | 10,25 | 10,25 | 00:00:00 | | 2001-08-07 | 10,23 | 37.200 | 10,35 | 10,21 | 10,25 | 00:00:00 | | 2001-08-08 | 10,20 | 27.200 | 10,32 | 10,20 | 10,27 | 00:00:00 | | 2001-08-09 | 10,12 | 21.500 | 10,23 | 10,11 | 10,11 | 00:00:00 | | 2001-08-10 | 10,05 | 26.500 | 10,27 | 10,05 | 10,17 | 00:00:00 | | 2001-08-13 | 9,96 | 47.700 | 10,12 | 9,91 | 10,01 | 00:00:00 | | 2001-08-14 | 10,16 | 6.200 | 10,16 | 9,97 | 9,97 | 00:00:00 | | 2001-08-15 | 10,16 | 0 | 10,16 | 10,16 | 10,16 | 00:00:00 | | 2001-08-16 | 10,30 | 26.700 | 10,32 | 10,05 | 10,22 | 00:00:00 | | 2001-08-17 | 10,26 | 19.200 | 10,34 | 10,25 | 10,30 | 00:00:00 | | 2001-08-20 | 10,35 | 30.200 | 10,35 | 10,22 | 10,22 | 00:00:00 | | 2001-08-21 | 10,40 | 40.700 | 10,47 | 10,30 | 10,30 | 00:00:00 | | 2001-08-22 | 10,23 | 55.500 | 10,41 | 10,21 | 10,35 | 00:00:00 | | 2001-08-23 | 10,17 | 32.000 | 10,33 | 10,16 | 10,33 | 00:00:00 | | 2001-08-24 | 10,13 | 91.700 | 10,24 | 10,13 | 10,24 | 00:00:00 | | 2001-08-27 | 9,99 | 84.700 | 10,20 | 9,99 | 10,20 | 00:00:00 | | 2001-08-28 | 9,98 | 56.200 | 10,05 | 9,96 | 10,01 | 00:00:00 | | 2001-08-29 | 9,99 | 60.000 | 10,07 | 9,97 | 9,97 | 00:00:00 | | 2001-08-30 | 9,97 | 45.000 | 10,03 | 9,97 | 9,97 | 00:00:00 | | 2001-08-31 | 10,05 | 69.200 | 10,09 | 9,99 | 10,07 | 00:00:00 | | 2001-09-03 | 10,04 | 70.000 | 10,05 | 9,98 | 10,01 | 00:00:00 | | 2001-09-04 | 10,07 | 81.700 | 10,10 | 10,00 | 10,01 | 00:00:00 | | 2001-09-05 | 10,09 | 74.000 | 10,19 | 10,03 | 10,19 | 00:00:00 | | 2001-09-06 | 9,95 | 134.700 | 10,17 | 9,95 | 10,02 | 00:00:00 | | 2001-09-07 | 9,90 | 200.200 | 9,98 | 9,81 | 9,95 | 00:00:00 | | 2001-09-10 | 9,84 | 161.700 | 9,95 | 9,81 | 9,90 | 00:00:00 | | 2001-09-11 | 9,30 | 188.200 | 9,95 | 9,30 | 9,82 | 00:00:00 | | 2001-09-12 | 9,43 | 214.500 | 9,99 | 8,88 | 9,11 | 00:00:00 | | 2001-09-13 | 9,62 | 82.700 | 9,70 | 9,31 | 9,31 | 00:00:00 | | 2001-09-14 | 9,49 | 164.200 | 9,84 | 9,30 | 9,67 | 00:00:00 | | 2001-09-17 | 9,49 | 186.200 | 9,49 | 8,97 | 9,30 | 00:00:00 | | 2001-09-18 | 9,19 | 94.000 | 9,39 | 9,13 | 9,27 | 00:00:00 | | 2001-09-19 | 9,28 | 67.000 | 9,39 | 9,13 | 9,13 | 00:00:00 | | 2001-09-20 | 8,93 | 357.200 | 9,30 | 8,90 | 9,20 | 00:00:00 | | 2001-09-21 | 8,90 | 722.000 | 8,95 | 8,53 | 8,90 | 00:00:00 | | 2001-09-24 | 8,80 | 195.500 | 8,99 | 8,60 | 8,60 | 00:00:00 | | 2001-09-25 | 8,55 | 133.000 | 8,90 | 8,41 | 8,90 | 00:00:00 | | 2001-09-26 | 8,91 | 319.700 | 9,09 | 8,46 | 8,50 | 00:00:00 | | 2001-09-27 | 9,12 | 98.700 | 9,12 | 8,90 | 9,03 | 00:00:00 | | 2001-09-28 | 9,12 | 0 | 9,12 | 9,12 | 9,12 | 00:00:00 | | 2001-10-01 | 8,88 | 18.500 | 9,10 | 8,88 | 9,10 | 00:00:00 | | 2001-10-02 | 8,90 | 56.500 | 9,19 | 8,81 | 9,19 | 00:00:00 | | 2001-10-03 | 8,80 | 38.200 | 8,95 | 8,71 | 8,85 | 00:00:00 | | 2001-10-04 | 8,83 | 58.000 | 9,00 | 8,76 | 8,97 | 00:00:00 | | 2001-10-05 | 8,90 | 28.500 | 9,05 | 8,90 | 9,05 | 00:00:00 | | 2001-10-08 | 8,85 | 27.500 | 8,91 | 8,75 | 8,91 | 00:00:00 | | 2001-10-09 | 8,88 | 62.200 | 9,15 | 8,75 | 8,75 | 00:00:00 | | 2001-10-10 | 8,98 | 78.000 | 9,00 | 8,85 | 8,87 | 00:00:00 | | 2001-10-11 | 8,97 | 30.700 | 9,10 | 8,90 | 8,90 | 00:00:00 | | 2001-10-12 | 9,01 | 16.500 | 9,16 | 8,90 | 9,10 | 00:00:00 | | 2001-10-15 | 8,80 | 106.700 | 9,00 | 8,80 | 8,92 | 00:00:00 | | 2001-10-16 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2001-10-17 | 8,83 | 115.500 | 8,87 | 8,72 | 8,86 | 00:00:00 | | 2001-10-18 | 8,75 | 22.000 | 8,80 | 8,71 | 8,74 | 00:00:00 | | 2001-10-19 | 8,71 | 32.000 | 8,80 | 8,71 | 8,74 | 00:00:00 | | 2001-10-22 | 8,51 | 58.200 | 8,74 | 8,51 | 8,74 | 00:00:00 | | 2001-10-23 | 8,52 | 110.200 | 8,76 | 8,52 | 8,59 | 00:00:00 | | 2001-10-24 | 8,70 | 40.000 | 8,78 | 8,63 | 8,63 | 00:00:00 | | 2001-10-25 | 8,65 | 36.200 | 8,78 | 8,65 | 8,67 | 00:00:00 | | 2001-10-26 | 8,65 | 0 | 8,65 | 8,65 | 8,65 | 00:00:00 | | 2001-10-29 | 8,56 | 28.700 | 8,82 | 8,56 | 8,75 | 00:00:00 | | 2001-10-30 | 8,50 | 64.200 | 8,60 | 8,50 | 8,57 | 00:00:00 | | 2001-10-31 | 8,56 | 40.700 | 8,57 | 8,49 | 8,51 | 00:00:00 | | 2001-11-01 | 8,50 | 22.500 | 8,56 | 8,46 | 8,50 | 00:00:00 | | 2001-11-02 | 8,52 | 16.500 | 8,71 | 8,52 | 8,52 | 00:00:00 | | 2001-11-05 | 8,70 | 27.000 | 8,70 | 8,52 | 8,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
