|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 8,70 | 27.000 | 8,70 | 8,52 | 8,52 | 00:00:00 | | 2001-11-06 | 8,63 | 51.700 | 8,87 | 8,63 | 8,63 | 00:00:00 | | 2001-11-07 | 8,51 | 35.500 | 8,75 | 8,51 | 8,64 | 00:00:00 | | 2001-11-08 | 8,55 | 41.700 | 8,64 | 8,53 | 8,53 | 00:00:00 | | 2001-11-09 | 8,61 | 33.500 | 8,65 | 8,51 | 8,51 | 00:00:00 | | 2001-11-12 | 8,57 | 12.700 | 8,63 | 8,55 | 8,60 | 00:00:00 | | 2001-11-13 | 8,50 | 65.200 | 8,69 | 8,50 | 8,54 | 00:00:00 | | 2001-11-14 | 8,74 | 31.500 | 8,74 | 8,49 | 8,49 | 00:00:00 | | 2001-11-15 | 8,64 | 62.000 | 8,86 | 8,63 | 8,63 | 00:00:00 | | 2001-11-16 | 8,84 | 103.500 | 8,87 | 8,57 | 8,64 | 00:00:00 | | 2001-11-19 | 8,75 | 79.700 | 9,03 | 8,75 | 8,88 | 00:00:00 | | 2001-11-20 | 8,87 | 163.500 | 8,89 | 8,70 | 8,70 | 00:00:00 | | 2001-11-21 | 8,98 | 95.700 | 9,00 | 8,82 | 8,82 | 00:00:00 | | 2001-11-22 | 8,96 | 19.200 | 9,00 | 8,87 | 9,00 | 00:00:00 | | 2001-11-23 | 8,96 | 28.700 | 9,04 | 8,90 | 9,04 | 00:00:00 | | 2001-11-26 | 9,43 | 513.700 | 9,52 | 8,88 | 8,98 | 00:00:00 | | 2001-11-27 | 9,50 | 407.200 | 9,60 | 9,34 | 9,43 | 00:00:00 | | 2001-11-28 | 9,24 | 85.700 | 9,31 | 9,15 | 9,30 | 00:00:00 | | 2001-11-29 | 9,35 | 112.500 | 9,88 | 9,13 | 9,34 | 00:00:00 | | 2001-11-30 | 9,38 | 19.500 | 9,46 | 9,30 | 9,35 | 00:00:00 | | 2001-12-03 | 9,12 | 195.500 | 9,25 | 9,04 | 9,16 | 00:00:00 | | 2001-12-04 | 9,24 | 26.000 | 9,27 | 9,04 | 9,04 | 00:00:00 | | 2001-12-05 | 9,33 | 43.700 | 9,40 | 9,15 | 9,19 | 00:00:00 | | 2001-12-06 | 9,24 | 75.500 | 9,43 | 9,22 | 9,38 | 00:00:00 | | 2001-12-07 | 9,24 | 204.000 | 9,30 | 9,22 | 9,24 | 00:00:00 | | 2001-12-10 | 9,26 | 144.700 | 9,38 | 9,22 | 9,22 | 00:00:00 | | 2001-12-11 | 9,32 | 152.200 | 9,50 | 9,21 | 9,21 | 00:00:00 | | 2001-12-12 | 9,30 | 96.200 | 9,39 | 9,27 | 9,27 | 00:00:00 | | 2001-12-13 | 9,44 | 128.700 | 9,44 | 9,30 | 9,30 | 00:00:00 | | 2001-12-14 | 9,30 | 144.500 | 9,45 | 9,28 | 9,35 | 00:00:00 | | 2001-12-17 | 9,36 | 60.000 | 9,42 | 9,34 | 9,39 | 00:00:00 | | 2001-12-18 | 9,43 | 81.000 | 9,50 | 9,40 | 9,41 | 00:00:00 | | 2001-12-19 | 9,36 | 117.000 | 9,68 | 9,32 | 9,50 | 00:00:00 | | 2001-12-20 | 9,51 | 61.200 | 9,62 | 9,43 | 9,50 | 00:00:00 | | 2001-12-21 | 9,45 | 157.000 | 9,60 | 9,28 | 9,41 | 00:00:00 | | 2001-12-24 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2001-12-25 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2001-12-26 | 9,45 | 0 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2001-12-27 | 9,50 | 84.700 | 9,60 | 9,39 | 9,58 | 00:00:00 | | 2001-12-28 | 9,50 | 102.500 | 9,60 | 9,48 | 9,50 | 00:00:00 | | 2001-12-31 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2002-01-01 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2002-01-02 | 9,50 | 25.500 | 9,56 | 9,32 | 9,32 | 00:00:00 | | 2002-01-03 | 9,67 | 104.700 | 9,69 | 9,45 | 9,45 | 00:00:00 | | 2002-01-04 | 9,68 | 141.200 | 9,84 | 9,58 | 9,58 | 00:00:00 | | 2002-01-07 | 9,85 | 35.000 | 9,85 | 9,60 | 9,61 | 00:00:00 | | 2002-01-08 | 9,80 | 42.000 | 9,84 | 9,72 | 9,84 | 00:00:00 | | 2002-01-09 | 9,80 | 138.000 | 9,84 | 9,70 | 9,70 | 00:00:00 | | 2002-01-10 | 9,85 | 222.000 | 9,85 | 9,75 | 9,80 | 00:00:00 | | 2002-01-11 | 9,87 | 52.500 | 9,96 | 9,66 | 9,85 | 00:00:00 | | 2002-01-14 | 9,82 | 33.500 | 9,90 | 9,65 | 9,70 | 00:00:00 | | 2002-01-15 | 9,92 | 52.900 | 10,00 | 9,71 | 9,71 | 00:00:00 | | 2002-01-16 | 9,97 | 52.900 | 10,08 | 9,82 | 9,85 | 00:00:00 | | 2002-01-17 | 10,10 | 60.100 | 10,10 | 9,89 | 9,92 | 00:00:00 | | 2002-01-18 | 9,81 | 27.500 | 10,15 | 9,81 | 10,00 | 00:00:00 | | 2002-01-21 | 9,91 | 229.300 | 10,10 | 9,78 | 9,80 | 00:00:00 | | 2002-01-22 | 10,07 | 53.300 | 10,10 | 9,90 | 9,91 | 00:00:00 | | 2002-01-23 | 10,08 | 127.400 | 10,10 | 9,90 | 9,91 | 00:00:00 | | 2002-01-24 | 10,28 | 183.200 | 10,28 | 9,98 | 10,00 | 00:00:00 | | 2002-01-25 | 10,22 | 248.400 | 10,50 | 10,19 | 10,30 | 00:00:00 | | 2002-01-28 | 10,46 | 44.100 | 10,46 | 10,20 | 10,22 | 00:00:00 | | 2002-01-29 | 10,30 | 72.100 | 10,45 | 10,03 | 10,40 | 00:00:00 | | 2002-01-30 | 10,12 | 32.100 | 10,34 | 10,11 | 10,16 | 00:00:00 | | 2002-01-31 | 10,28 | 168.800 | 10,40 | 10,17 | 10,28 | 00:00:00 | | 2002-02-01 | 10,23 | 78.700 | 10,31 | 10,10 | 10,21 | 00:00:00 | | 2002-02-04 | 10,02 | 48.500 | 10,28 | 10,00 | 10,02 | 00:00:00 | | 2002-02-05 | 9,92 | 141.200 | 10,18 | 9,85 | 10,17 | 00:00:00 | | 2002-02-06 | 10,10 | 182.900 | 10,10 | 9,90 | 10,10 | 00:00:00 | | 2002-02-07 | 9,80 | 64.800 | 10,09 | 9,80 | 9,80 | 00:00:00 | | 2002-02-08 | 9,91 | 27.800 | 9,98 | 9,80 | 9,89 | 00:00:00 | | 2002-02-11 | 9,98 | 33.600 | 9,98 | 9,82 | 9,92 | 00:00:00 | | 2002-02-12 | 9,94 | 85.200 | 10,20 | 9,89 | 9,89 | 00:00:00 | | 2002-02-13 | 9,98 | 27.400 | 10,14 | 9,96 | 10,14 | 00:00:00 | | 2002-02-14 | 10,60 | 207.800 | 10,67 | 9,99 | 10,00 | 00:00:00 | | 2002-02-15 | 10,15 | 87.500 | 10,50 | 10,15 | 10,46 | 00:00:00 | | 2002-02-18 | 10,20 | 59.300 | 10,31 | 10,10 | 10,15 | 00:00:00 | | 2002-02-19 | 10,26 | 188.300 | 10,50 | 10,20 | 10,21 | 00:00:00 | | 2002-02-20 | 10,18 | 186.500 | 10,36 | 10,18 | 10,21 | 00:00:00 | | 2002-02-21 | 10,22 | 68.800 | 10,45 | 10,18 | 10,28 | 00:00:00 | | 2002-02-22 | 10,20 | 49.400 | 10,45 | 10,20 | 10,45 | 00:00:00 | | 2002-02-25 | 10,50 | 164.800 | 10,55 | 10,20 | 10,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
