|
 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 | | 2002-06-17 | 10,37 | 368.500 | 10,50 | 10,16 | 10,40 | 00:00:00 | | 2002-06-18 | 10,20 | 367.800 | 10,57 | 10,00 | 10,40 | 00:00:00 | | 2002-06-19 | 10,29 | 158.100 | 10,41 | 10,12 | 10,12 | 00:00:00 | | 2002-06-20 | 9,47 | 225.800 | 10,40 | 9,47 | 10,40 | 00:00:00 | | 2002-06-21 | 10,15 | 262.700 | 10,15 | 9,66 | 9,67 | 00:00:00 | | 2002-06-24 | 10,06 | 67.600 | 10,09 | 9,75 | 10,06 | 00:00:00 | | 2002-06-25 | 9,63 | 337.500 | 10,00 | 9,42 | 9,63 | 00:00:00 | | 2002-06-26 | 9,70 | 338.400 | 9,70 | 9,32 | 9,32 | 00:00:00 | | 2002-06-27 | 9,80 | 104.900 | 9,82 | 9,68 | 9,69 | 00:00:00 | | 2002-06-28 | 9,74 | 184.900 | 9,88 | 9,70 | 9,70 | 00:00:00 | | 2002-07-01 | 9,93 | 611.100 | 10,15 | 9,70 | 9,93 | 00:00:00 | | 2002-07-02 | 9,90 | 639.900 | 10,08 | 9,80 | 9,83 | 00:00:00 | | 2002-07-03 | 9,95 | 379.300 | 10,04 | 9,90 | 9,95 | 00:00:00 | | 2002-07-04 | 10,03 | 361.400 | 10,14 | 9,91 | 10,01 | 00:00:00 | | 2002-07-05 | 10,25 | 397.100 | 10,30 | 10,07 | 10,30 | 00:00:00 | | 2002-07-08 | 10,25 | 294.900 | 10,25 | 9,65 | 10,25 | 00:00:00 | | 2002-07-09 | 10,24 | 370.900 | 10,30 | 10,01 | 10,01 | 00:00:00 | | 2002-07-10 | 10,32 | 209.000 | 10,32 | 10,14 | 10,24 | 00:00:00 | | 2002-07-11 | 10,16 | 191.000 | 10,28 | 10,16 | 10,17 | 00:00:00 | | 2002-07-12 | 10,35 | 121.200 | 10,38 | 10,12 | 10,27 | 00:00:00 | | 2002-07-15 | 9,99 | 360.300 | 10,30 | 9,99 | 9,99 | 00:00:00 | | 2002-07-16 | 10,23 | 197.000 | 10,55 | 10,01 | 10,01 | 00:00:00 | | 2002-07-17 | 10,29 | 202.400 | 10,48 | 10,15 | 10,15 | 00:00:00 | | 2002-07-18 | 10,17 | 298.100 | 10,45 | 10,02 | 10,25 | 00:00:00 | | 2002-07-19 | 10,24 | 142.400 | 10,30 | 10,04 | 10,04 | 00:00:00 | | 2002-07-22 | 10,10 | 143.000 | 10,25 | 10,05 | 10,20 | 00:00:00 | | 2002-07-23 | 10,03 | 173.900 | 10,11 | 9,99 | 10,06 | 00:00:00 | | 2002-07-24 | 9,88 | 163.900 | 10,20 | 9,77 | 10,01 | 00:00:00 | | 2002-07-25 | 9,89 | 38.200 | 10,20 | 9,85 | 10,01 | 00:00:00 | | 2002-07-26 | 9,99 | 22.800 | 10,10 | 9,81 | 9,81 | 00:00:00 | | 2002-07-29 | 10,02 | 73.100 | 10,16 | 9,95 | 9,95 | 00:00:00 | | 2002-07-30 | 9,94 | 53.400 | 10,00 | 9,92 | 9,92 | 00:00:00 | | 2002-07-31 | 9,90 | 74.500 | 10,00 | 9,86 | 9,90 | 00:00:00 | | 2002-08-01 | 10,00 | 34.300 | 10,00 | 9,87 | 10,00 | 00:00:00 | | 2002-08-02 | 10,00 | 70.500 | 10,09 | 9,82 | 9,82 | 00:00:00 | | 2002-08-05 | 9,85 | 52.100 | 9,96 | 9,81 | 9,85 | 00:00:00 | | 2002-08-06 | 9,83 | 30.700 | 9,85 | 9,76 | 10,00 | 00:00:00 | | 2002-08-07 | 9,92 | 146.900 | 9,95 | 9,76 | 9,85 | 00:00:00 | | 2002-08-08 | 9,85 | 31.200 | 9,85 | 9,74 | 9,85 | 00:00:00 | | 2002-08-09 | 9,92 | 31.900 | 9,93 | 9,73 | 9,73 | 00:00:00 | | 2002-08-12 | 9,78 | 13.100 | 9,99 | 9,75 | 9,78 | 00:00:00 | | 2002-08-13 | 9,78 | 17.000 | 9,93 | 9,76 | 9,78 | 00:00:00 | | 2002-08-14 | 9,83 | 10.400 | 9,93 | 9,76 | 9,73 | 00:00:00 | | 2002-08-15 | 9,83 | 0 | 9,83 | 9,83 | 9,83 | 00:00:00 | | 2002-08-16 | 9,76 | 25.200 | 9,85 | 9,70 | 9,76 | 00:00:00 | | 2002-08-19 | 9,90 | 24.400 | 9,90 | 9,63 | 9,90 | 00:00:00 | | 2002-08-20 | 9,81 | 23.100 | 9,93 | 9,78 | 9,81 | 00:00:00 | | 2002-08-21 | 9,95 | 42.400 | 9,95 | 9,70 | 9,95 | 00:00:00 | | 2002-08-22 | 9,86 | 38.800 | 9,98 | 9,75 | 9,98 | 00:00:00 | | 2002-08-23 | 9,81 | 23.100 | 9,92 | 9,79 | 9,90 | 00:00:00 | | 2002-08-26 | 9,72 | 30.800 | 9,87 | 9,70 | 9,70 | 00:00:00 | | 2002-08-27 | 9,87 | 19.700 | 9,89 | 9,76 | 9,89 | 00:00:00 | | 2002-08-28 | 9,92 | 29.600 | 9,98 | 9,72 | 9,92 | 00:00:00 | | 2002-08-29 | 9,84 | 32.800 | 9,95 | 9,80 | 9,84 | 00:00:00 | | 2002-08-30 | 9,72 | 23.400 | 9,88 | 9,72 | 9,83 | 00:00:00 | | 2002-09-02 | 9,72 | 6.100 | 9,78 | 9,65 | 9,72 | 00:00:00 | | 2002-09-03 | 9,36 | 58.800 | 9,75 | 9,36 | 9,70 | 00:00:00 | | 2002-09-04 | 9,22 | 54.600 | 9,56 | 9,22 | 9,56 | 00:00:00 | | 2002-09-05 | 9,27 | 56.000 | 9,45 | 9,27 | 9,32 | 00:00:00 | | 2002-09-06 | 9,25 | 59.500 | 9,48 | 9,25 | 9,27 | 00:00:00 | | 2002-09-09 | 9,25 | 70.300 | 9,59 | 9,20 | 9,35 | 00:00:00 | | 2002-09-10 | 9,22 | 36.900 | 9,38 | 9,21 | 9,22 | 00:00:00 | | 2002-09-11 | 9,47 | 35.200 | 9,47 | 9,23 | 9,47 | 00:00:00 | | 2002-09-12 | 9,35 | 18.500 | 9,48 | 9,31 | 9,35 | 00:00:00 | | 2002-09-13 | 9,41 | 37.500 | 9,58 | 9,26 | 9,27 | 00:00:00 | | 2002-09-16 | 9,90 | 189.300 | 10,14 | 9,36 | 9,63 | 00:00:00 | | 2002-09-17 | 10,44 | 315.900 | 10,44 | 9,71 | 9,90 | 00:00:00 | | 2002-09-18 | 10,17 | 189.500 | 10,32 | 10,00 | 10,32 | 00:00:00 | | 2002-09-19 | 10,44 | 1.753.400 | 10,44 | 9,90 | 10,00 | 00:00:00 | | 2002-09-20 | 11,35 | 1.501.700 | 11,35 | 10,11 | 10,36 | 00:00:00 | | 2002-09-23 | 10,90 | 830.600 | 11,20 | 10,72 | 11,05 | 00:00:00 | | 2002-09-24 | 11,10 | 510.000 | 11,10 | 10,28 | 10,75 | 00:00:00 | | 2002-09-25 | 11,00 | 442.600 | 11,00 | 10,68 | 10,68 | 00:00:00 | | 2002-09-26 | 10,89 | 167.600 | 10,95 | 10,71 | 10,71 | 00:00:00 | | 2002-09-27 | 10,85 | 685.800 | 10,93 | 10,50 | 10,50 | 00:00:00 | | 2002-09-30 | 10,80 | 253.400 | 10,83 | 10,48 | 10,83 | 00:00:00 | | 2002-10-01 | 10,58 | 95.100 | 10,80 | 10,48 | 10,71 | 00:00:00 | | 2002-10-02 | 11,00 | 229.900 | 11,00 | 10,65 | 10,77 | 00:00:00 | | 2002-10-03 | 10,67 | 245.100 | 10,92 | 10,55 | 10,92 | 00:00:00 | | 2002-10-04 | 10,70 | 179.300 | 10,70 | 10,25 | 10,55 | 00:00:00 | | 2002-10-07 | 10,06 | 191.200 | 10,34 | 10,00 | 10,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
