|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 10,50 | 164.800 | 10,55 | 10,20 | 10,50 | 00:00:00 | | 2002-02-26 | 10,55 | 670.100 | 10,63 | 10,26 | 10,49 | 00:00:00 | | 2002-02-27 | 10,89 | 387.600 | 10,92 | 10,33 | 10,50 | 00:00:00 | | 2002-02-28 | 10,92 | 324.000 | 11,27 | 10,50 | 10,85 | 00:00:00 | | 2002-03-01 | 11,12 | 309.600 | 11,39 | 10,77 | 11,19 | 00:00:00 | | 2002-03-04 | 11,77 | 502.400 | 11,77 | 10,92 | 11,00 | 00:00:00 | | 2002-03-05 | 11,73 | 565.900 | 11,74 | 11,06 | 11,50 | 00:00:00 | | 2002-03-06 | 11,28 | 778.400 | 11,48 | 11,10 | 11,42 | 00:00:00 | | 2002-03-07 | 11,00 | 725.800 | 11,35 | 10,90 | 11,21 | 00:00:00 | | 2002-03-08 | 10,84 | 236.700 | 11,05 | 10,75 | 11,00 | 00:00:00 | | 2002-03-11 | 11,06 | 474.300 | 11,06 | 10,83 | 10,90 | 00:00:00 | | 2002-03-12 | 11,01 | 109.200 | 11,10 | 10,97 | 11,00 | 00:00:00 | | 2002-03-13 | 10,98 | 1.013.700 | 11,05 | 10,86 | 11,00 | 00:00:00 | | 2002-03-14 | 11,19 | 354.800 | 11,19 | 10,68 | 10,88 | 00:00:00 | | 2002-03-15 | 11,35 | 961.300 | 11,35 | 10,94 | 10,94 | 00:00:00 | | 2002-03-18 | 11,40 | 871.500 | 11,44 | 11,00 | 11,00 | 00:00:00 | | 2002-03-19 | 11,48 | 154.600 | 11,48 | 11,22 | 11,40 | 00:00:00 | | 2002-03-20 | 11,40 | 347.500 | 11,52 | 11,32 | 11,40 | 00:00:00 | | 2002-03-21 | 11,22 | 178.300 | 11,49 | 11,08 | 11,49 | 00:00:00 | | 2002-03-22 | 11,07 | 103.100 | 11,25 | 11,02 | 11,23 | 00:00:00 | | 2002-03-25 | 11,37 | 117.700 | 11,45 | 11,01 | 11,04 | 00:00:00 | | 2002-03-26 | 11,20 | 114.800 | 11,41 | 11,18 | 11,41 | 00:00:00 | | 2002-03-27 | 11,19 | 49.600 | 11,27 | 11,16 | 11,38 | 00:00:00 | | 2002-03-28 | 11,19 | 0 | 11,19 | 11,19 | 11,19 | 00:00:00 | | 2002-03-29 | 11,19 | 0 | 11,19 | 11,19 | 11,19 | 00:00:00 | | 2002-04-01 | 11,19 | 0 | 11,19 | 11,19 | 11,19 | 00:00:00 | | 2002-04-02 | 11,30 | 116.600 | 11,41 | 11,15 | 11,15 | 00:00:00 | | 2002-04-03 | 11,50 | 310.600 | 11,54 | 11,18 | 11,22 | 00:00:00 | | 2002-04-04 | 11,30 | 99.400 | 11,50 | 11,22 | 11,50 | 00:00:00 | | 2002-04-05 | 11,15 | 35.900 | 11,30 | 11,15 | 11,30 | 00:00:00 | | 2002-04-08 | 11,00 | 60.700 | 11,25 | 10,92 | 11,12 | 00:00:00 | | 2002-04-09 | 11,28 | 62.400 | 11,28 | 11,00 | 11,01 | 00:00:00 | | 2002-04-10 | 11,20 | 150.600 | 11,30 | 11,20 | 11,20 | 00:00:00 | | 2002-04-11 | 11,30 | 104.800 | 11,40 | 11,14 | 11,14 | 00:00:00 | | 2002-04-12 | 11,40 | 100.800 | 11,40 | 11,17 | 11,40 | 00:00:00 | | 2002-04-15 | 11,10 | 58.200 | 11,42 | 11,10 | 11,25 | 00:00:00 | | 2002-04-16 | 11,29 | 152.500 | 11,29 | 11,17 | 11,24 | 00:00:00 | | 2002-04-17 | 11,36 | 123.600 | 11,37 | 11,19 | 11,27 | 00:00:00 | | 2002-04-18 | 11,22 | 56.600 | 11,39 | 11,21 | 11,39 | 00:00:00 | | 2002-04-19 | 11,39 | 53.500 | 11,39 | 11,20 | 11,29 | 00:00:00 | | 2002-04-22 | 11,42 | 96.900 | 11,50 | 11,24 | 11,24 | 00:00:00 | | 2002-04-23 | 11,47 | 76.300 | 11,47 | 11,27 | 11,31 | 00:00:00 | | 2002-04-24 | 11,40 | 95.600 | 11,47 | 11,29 | 11,29 | 00:00:00 | | 2002-04-25 | 11,44 | 52.500 | 11,53 | 11,35 | 11,40 | 00:00:00 | | 2002-04-26 | 11,44 | 60.000 | 11,48 | 11,30 | 11,40 | 00:00:00 | | 2002-04-29 | 10,83 | 66.700 | 11,10 | 10,83 | 10,86 | 00:00:00 | | 2002-04-30 | 10,82 | 38.400 | 10,92 | 10,78 | 10,78 | 00:00:00 | | 2002-05-01 | 10,82 | 0 | 10,82 | 10,82 | 10,82 | 00:00:00 | | 2002-05-02 | 10,98 | 39.900 | 11,09 | 10,80 | 10,80 | 00:00:00 | | 2002-05-03 | 11,45 | 167.200 | 11,45 | 10,91 | 10,91 | 00:00:00 | | 2002-05-06 | 11,30 | 88.500 | 11,35 | 11,13 | 11,22 | 00:00:00 | | 2002-05-07 | 11,39 | 529.600 | 11,59 | 11,28 | 11,39 | 00:00:00 | | 2002-05-08 | 11,52 | 307.000 | 12,00 | 11,20 | 11,40 | 00:00:00 | | 2002-05-09 | 11,12 | 47.500 | 11,60 | 11,11 | 11,60 | 00:00:00 | | 2002-05-10 | 11,05 | 336.800 | 11,21 | 11,05 | 11,18 | 00:00:00 | | 2002-05-13 | 10,76 | 96.200 | 11,08 | 10,75 | 11,02 | 00:00:00 | | 2002-05-14 | 10,83 | 50.100 | 10,90 | 10,75 | 10,75 | 00:00:00 | | 2002-05-15 | 10,76 | 41.300 | 10,88 | 10,72 | 10,88 | 00:00:00 | | 2002-05-16 | 10,61 | 80.300 | 10,80 | 10,61 | 10,62 | 00:00:00 | | 2002-05-17 | 10,80 | 36.200 | 10,88 | 10,60 | 10,69 | 00:00:00 | | 2002-05-20 | 10,61 | 38.500 | 10,79 | 10,60 | 10,63 | 00:00:00 | | 2002-05-21 | 10,64 | 51.700 | 10,72 | 10,63 | 10,69 | 00:00:00 | | 2002-05-22 | 10,47 | 99.200 | 10,65 | 10,47 | 10,64 | 00:00:00 | | 2002-05-23 | 10,15 | 343.200 | 10,47 | 10,15 | 10,42 | 00:00:00 | | 2002-05-24 | 10,00 | 81.600 | 10,32 | 9,90 | 10,32 | 00:00:00 | | 2002-05-27 | 10,00 | 33.200 | 10,10 | 9,90 | 10,05 | 00:00:00 | | 2002-05-28 | 10,34 | 77.000 | 10,43 | 10,01 | 10,03 | 00:00:00 | | 2002-05-29 | 10,30 | 19.600 | 10,44 | 10,14 | 10,40 | 00:00:00 | | 2002-05-30 | 10,37 | 55.000 | 10,43 | 10,20 | 10,34 | 00:00:00 | | 2002-05-31 | 10,53 | 71.800 | 10,55 | 10,15 | 10,21 | 00:00:00 | | 2002-06-03 | 10,47 | 64.100 | 10,60 | 10,40 | 10,40 | 00:00:00 | | 2002-06-04 | 10,40 | 137.900 | 10,61 | 10,24 | 10,13 | 00:00:00 | | 2002-06-05 | 10,59 | 86.800 | 10,59 | 10,29 | 10,31 | 00:00:00 | | 2002-06-06 | 10,60 | 32.000 | 10,60 | 10,34 | 10,60 | 00:00:00 | | 2002-06-07 | 10,49 | 60.700 | 10,54 | 10,31 | 10,42 | 00:00:00 | | 2002-06-10 | 10,53 | 21.100 | 10,55 | 10,40 | 10,44 | 00:00:00 | | 2002-06-11 | 10,53 | 66.100 | 10,70 | 10,41 | 10,41 | 00:00:00 | | 2002-06-12 | 10,65 | 140.500 | 10,65 | 10,47 | 10,57 | 00:00:00 | | 2002-06-13 | 10,55 | 50.300 | 10,65 | 10,21 | 10,61 | 00:00:00 | | 2002-06-14 | 10,29 | 415.200 | 10,59 | 10,20 | 10,55 | 00:00:00 | | 2002-06-17 | 10,37 | 368.500 | 10,50 | 10,16 | 10,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
