|
 UNIPOL - [Ticker: UNI.MI] |     | | Última Transacción | 19,830 | Hora de Cotización | 2012-05-23 - 16:30 | | Variación | -0,170 (-0.85%) | Rango 52 Semanas | [16,470 - 47,490] | | Máximo | 20,380 | Mínimo | 19,240 | | Volumen | 33.285 | Volumen Medio (3m) | 3.436.000 | | Demanda / Oferta | 19,220 x 50 - 19,840 x 39 | Yield | N/A | | Cierre Anterior | 19,270 | PER | 21,85% | | Apertura | 19,620 | EPS | -3,17 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 667 | Objetivo Estimado 1 Año | 32,750 | | 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 UNI.MI desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4,04 | 517.000 | 4,17 | 3,92 | 4,10 | 00:00:00 | | 2000-01-04 | 3,95 | 428.000 | 3,97 | 3,81 | 3,97 | 00:00:00 | | 2000-01-05 | 3,85 | 226.000 | 3,89 | 3,68 | 3,72 | 00:00:00 | | 2000-01-06 | 3,86 | 106.000 | 3,87 | 3,77 | 3,83 | 00:00:00 | | 2000-01-07 | 4,00 | 194.000 | 4,00 | 3,80 | 3,85 | 00:00:00 | | 2000-01-10 | 4,05 | 782.000 | 4,05 | 3,88 | 4,00 | 00:00:00 | | 2000-01-11 | 4,05 | 400.000 | 4,05 | 3,86 | 4,03 | 00:00:00 | | 2000-01-12 | 4,04 | 407.000 | 4,08 | 3,92 | 4,05 | 00:00:00 | | 2000-01-13 | 3,97 | 266.000 | 4,04 | 3,66 | 3,97 | 00:00:00 | | 2000-01-14 | 3,98 | 216.000 | 3,99 | 3,90 | 3,97 | 00:00:00 | | 2000-01-17 | 3,94 | 202.000 | 3,99 | 3,85 | 3,99 | 00:00:00 | | 2000-01-18 | 3,90 | 182.000 | 3,92 | 3,82 | 3,92 | 00:00:00 | | 2000-01-19 | 3,84 | 429.000 | 3,89 | 3,79 | 3,89 | 00:00:00 | | 2000-01-20 | 3,84 | 223.000 | 3,88 | 3,76 | 3,76 | 00:00:00 | | 2000-01-21 | 3,79 | 277.000 | 3,80 | 3,72 | 3,73 | 00:00:00 | | 2000-01-24 | 3,80 | 261.000 | 3,81 | 3,70 | 3,81 | 00:00:00 | | 2000-01-25 | 3,75 | 133.000 | 3,75 | 3,70 | 3,73 | 00:00:00 | | 2000-01-26 | 3,75 | 164.000 | 3,87 | 3,70 | 3,79 | 00:00:00 | | 2000-01-27 | 3,72 | 215.000 | 3,75 | 3,67 | 3,75 | 00:00:00 | | 2000-01-28 | 3,70 | 282.000 | 3,73 | 3,62 | 3,72 | 00:00:00 | | 2000-01-31 | 3,71 | 192.000 | 3,74 | 3,60 | 3,68 | 00:00:00 | | 2000-02-01 | 3,73 | 100.000 | 3,77 | 3,70 | 3,73 | 00:00:00 | | 2000-02-02 | 3,77 | 154.000 | 3,81 | 3,70 | 3,75 | 00:00:00 | | 2000-02-03 | 3,79 | 97.000 | 3,79 | 3,73 | 3,79 | 00:00:00 | | 2000-02-04 | 3,84 | 168.000 | 3,84 | 3,71 | 3,80 | 00:00:00 | | 2000-02-07 | 3,93 | 328.000 | 3,93 | 3,83 | 3,93 | 00:00:00 | | 2000-02-08 | 3,93 | 387.000 | 3,93 | 3,86 | 3,93 | 00:00:00 | | 2000-02-09 | 3,92 | 352.000 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2000-02-10 | 3,92 | 203.000 | 3,94 | 3,85 | 3,86 | 00:00:00 | | 2000-02-11 | 3,90 | 559.000 | 3,93 | 3,72 | 3,93 | 00:00:00 | | 2000-02-14 | 3,84 | 327.000 | 3,93 | 3,75 | 3,87 | 00:00:00 | | 2000-02-15 | 3,85 | 225.000 | 3,87 | 3,73 | 3,84 | 00:00:00 | | 2000-02-16 | 3,85 | 208.000 | 3,87 | 3,80 | 3,85 | 00:00:00 | | 2000-02-17 | 3,86 | 223.000 | 3,86 | 3,75 | 3,83 | 00:00:00 | | 2000-02-18 | 3,83 | 378.000 | 3,85 | 3,77 | 3,83 | 00:00:00 | | 2000-02-21 | 3,84 | 182.000 | 3,85 | 3,70 | 3,85 | 00:00:00 | | 2000-02-22 | 3,83 | 360.000 | 3,84 | 3,75 | 3,83 | 00:00:00 | | 2000-02-23 | 3,86 | 145.000 | 3,88 | 3,78 | 3,83 | 00:00:00 | | 2000-02-24 | 3,85 | 219.000 | 3,89 | 3,79 | 3,89 | 00:00:00 | | 2000-02-25 | 3,88 | 372.000 | 3,88 | 3,75 | 3,83 | 00:00:00 | | 2000-02-28 | 3,83 | 220.000 | 3,87 | 3,77 | 3,84 | 00:00:00 | | 2000-02-29 | 3,85 | 1.977.000 | 3,89 | 3,77 | 3,83 | 00:00:00 | | 2000-03-01 | 3,88 | 149.000 | 3,88 | 3,80 | 3,84 | 00:00:00 | | 2000-03-02 | 3,93 | 2.844.000 | 3,95 | 3,83 | 3,89 | 00:00:00 | | 2000-03-03 | 4,04 | 312.000 | 4,04 | 3,94 | 3,99 | 00:00:00 | | 2000-03-06 | 4,07 | 537.000 | 4,17 | 3,85 | 4,09 | 00:00:00 | | 2000-03-07 | 4,03 | 411.000 | 4,05 | 3,94 | 4,04 | 00:00:00 | | 2000-03-08 | 4,04 | 365.000 | 4,05 | 3,77 | 4,00 | 00:00:00 | | 2000-03-09 | 4,00 | 110.000 | 4,03 | 3,93 | 4,00 | 00:00:00 | | 2000-03-10 | 4,00 | 194.000 | 4,05 | 3,91 | 3,91 | 00:00:00 | | 2000-03-13 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2000-03-14 | 3,94 | 374.000 | 3,97 | 3,90 | 3,95 | 00:00:00 | | 2000-03-15 | 3,90 | 199.000 | 3,98 | 3,82 | 3,93 | 00:00:00 | | 2000-03-16 | 3,90 | 89.000 | 3,94 | 3,83 | 3,94 | 00:00:00 | | 2000-03-17 | 3,98 | 167.000 | 3,99 | 3,90 | 3,99 | 00:00:00 | | 2000-03-20 | 3,93 | 148.000 | 3,99 | 3,70 | 3,95 | 00:00:00 | | 2000-03-21 | 3,90 | 197.000 | 3,98 | 3,83 | 3,93 | 00:00:00 | | 2000-03-22 | 3,95 | 154.000 | 3,95 | 3,87 | 3,95 | 00:00:00 | | 2000-03-23 | 3,92 | 126.000 | 3,96 | 3,86 | 3,95 | 00:00:00 | | 2000-03-24 | 4,00 | 230.000 | 4,00 | 3,86 | 3,95 | 00:00:00 | | 2000-03-27 | 4,01 | 156.000 | 4,01 | 3,95 | 3,95 | 00:00:00 | | 2000-03-28 | 3,99 | 143.000 | 3,99 | 3,90 | 3,99 | 00:00:00 | | 2000-03-29 | 3,97 | 65.000 | 3,99 | 3,94 | 3,99 | 00:00:00 | | 2000-03-30 | 3,93 | 125.000 | 3,99 | 3,90 | 3,99 | 00:00:00 | | 2000-03-31 | 3,90 | 166.000 | 3,91 | 3,87 | 3,90 | 00:00:00 | | 2000-04-03 | 3,90 | 659.000 | 3,90 | 3,86 | 3,90 | 00:00:00 | | 2000-04-04 | 4,10 | 180.000 | 4,16 | 3,87 | 3,90 | 00:00:00 | | 2000-04-05 | 3,94 | 127.000 | 4,05 | 3,90 | 4,00 | 00:00:00 | | 2000-04-06 | 4,05 | 313.000 | 4,05 | 3,90 | 3,93 | 00:00:00 | | 2000-04-07 | 4,00 | 297.000 | 4,10 | 3,96 | 4,09 | 00:00:00 | | 2000-04-10 | 3,98 | 100.000 | 4,03 | 3,90 | 3,98 | 00:00:00 | | 2000-04-11 | 3,87 | 395.000 | 3,95 | 3,76 | 3,95 | 00:00:00 | | 2000-04-12 | 3,97 | 126.000 | 3,97 | 3,87 | 3,89 | 00:00:00 | | 2000-04-13 | 3,96 | 94.000 | 3,98 | 3,93 | 3,94 | 00:00:00 | | 2000-04-14 | 3,95 | 45.000 | 3,99 | 3,91 | 3,95 | 00:00:00 | | 2000-04-17 | 3,90 | 90.000 | 3,90 | 3,80 | 3,84 | 00:00:00 | | 2000-04-18 | 4,00 | 107.000 | 4,00 | 3,85 | 3,93 | 00:00:00 | | 2000-04-19 | 3,97 | 40.000 | 3,98 | 3,92 | 3,95 | 00:00:00 | | 2000-04-20 | 3,99 | 49.000 | 3,99 | 3,90 | 4,00 | 00:00:00 | | 2000-04-21 | 3,99 | 0 | 3,99 | 3,99 | 3,99 | 00:00:00 | | 2000-04-24 | 3,99 | 0 | 3,99 | 3,99 | 3,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
