|
 UNIPOL - [Ticker: UNI.MI] |     | | Última Transacción | 3,880 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,010 (+0,150%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,910 | Mínimo | 3,870 | | Volumen | 3.906.449 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,860 x 471.500 - 3,910 x 1.412.800 | Yield | | | Cierre Anterior | 3,870 | PER | 0,00% | | Apertura | 3,900 | 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 UNI.MI desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 3,95 | 115.300 | 4,01 | 3,95 | 4,00 | 00:00:00 | | 2003-05-20 | 3,97 | 123.100 | 3,98 | 3,96 | 3,97 | 00:00:00 | | 2003-05-21 | 3,97 | 57.100 | 3,98 | 3,97 | 3,97 | 00:00:00 | | 2003-05-22 | 3,99 | 47.000 | 4,00 | 3,97 | 4,00 | 00:00:00 | | 2003-05-23 | 3,98 | 66.400 | 3,98 | 3,97 | 3,97 | 00:00:00 | | 2003-05-26 | 3,97 | 72.500 | 3,99 | 3,97 | 3,97 | 00:00:00 | | 2003-05-27 | 3,97 | 276.400 | 3,98 | 3,92 | 3,97 | 00:00:00 | | 2003-05-28 | 3,97 | 85.700 | 3,98 | 3,97 | 3,97 | 00:00:00 | | 2003-05-29 | 3,97 | 357.200 | 3,98 | 3,97 | 3,97 | 00:00:00 | | 2003-05-30 | 3,97 | 335.500 | 3,98 | 3,96 | 3,97 | 00:00:00 | | 2003-06-02 | 3,97 | 57.200 | 3,98 | 3,97 | 3,97 | 00:00:00 | | 2003-06-03 | 3,96 | 446.500 | 3,98 | 3,96 | 3,96 | 00:00:00 | | 2003-06-04 | 3,97 | 395.300 | 3,98 | 3,96 | 3,96 | 00:00:00 | | 2003-06-05 | 3,97 | 385.400 | 3,98 | 3,96 | 3,97 | 00:00:00 | | 2003-06-06 | 3,98 | 84.500 | 3,98 | 3,96 | 3,97 | 00:00:00 | | 2003-06-09 | 3,96 | 72.000 | 3,97 | 3,96 | 3,97 | 00:00:00 | | 2003-06-10 | 3,98 | 333.000 | 3,99 | 3,96 | 3,96 | 00:00:00 | | 2003-06-11 | 3,98 | 166.700 | 3,99 | 3,97 | 3,99 | 00:00:00 | | 2003-06-12 | 4,00 | 249.100 | 4,00 | 3,98 | 3,99 | 00:00:00 | | 2003-06-13 | 3,98 | 335.300 | 4,00 | 3,97 | 3,99 | 00:00:00 | | 2003-06-16 | 3,98 | 211.500 | 3,99 | 3,97 | 3,99 | 00:00:00 | | 2003-06-17 | 4,00 | 180.700 | 4,00 | 3,97 | 3,99 | 00:00:00 | | 2003-06-18 | 4,00 | 180.000 | 4,00 | 3,97 | 3,99 | 00:00:00 | | 2003-06-19 | 4,00 | 158.600 | 4,00 | 3,97 | 3,99 | 00:00:00 | | 2003-06-20 | 3,99 | 168.400 | 4,00 | 3,97 | 3,98 | 00:00:00 | | 2003-06-23 | 3,98 | 141.600 | 3,99 | 3,97 | 3,99 | 00:00:00 | | 2003-06-24 | 3,97 | 155.600 | 3,99 | 3,97 | 3,98 | 00:00:00 | | 2003-06-25 | 3,97 | 184.200 | 3,98 | 3,97 | 3,98 | 00:00:00 | | 2003-06-26 | 3,96 | 305.000 | 3,98 | 3,95 | 3,97 | 00:00:00 | | 2003-06-27 | 3,96 | 296.400 | 3,96 | 3,94 | 3,96 | 00:00:00 | | 2003-06-30 | 3,93 | 489.900 | 3,96 | 3,93 | 3,95 | 00:00:00 | | 2003-07-01 | 3,94 | 51.300 | 3,95 | 3,93 | 3,95 | 00:00:00 | | 2003-07-02 | 3,94 | 27.300 | 3,95 | 3,93 | 3,94 | 00:00:00 | | 2003-07-03 | 3,94 | 17.000 | 3,94 | 3,93 | 3,94 | 00:00:00 | | 2003-07-04 | 3,94 | 46.400 | 3,94 | 3,92 | 3,94 | 00:00:00 | | 2003-07-07 | 3,95 | 67.000 | 3,96 | 3,92 | 3,95 | 00:00:00 | | 2003-07-08 | 3,94 | 25.400 | 3,95 | 3,92 | 3,93 | 00:00:00 | | 2003-07-09 | 3,94 | 131.100 | 3,96 | 3,90 | 3,96 | 00:00:00 | | 2003-07-10 | 3,94 | 47.900 | 3,94 | 3,91 | 3,94 | 00:00:00 | | 2003-07-11 | 3,93 | 188.000 | 3,95 | 3,90 | 3,95 | 00:00:00 | | 2003-07-14 | 3,69 | 180.600 | 3,90 | 3,65 | 3,81 | 00:00:00 | | 2003-07-15 | 3,65 | 296.800 | 3,69 | 3,60 | 3,69 | 00:00:00 | | 2003-07-16 | 3,65 | 175.400 | 3,66 | 3,59 | 3,65 | 00:00:00 | | 2003-07-17 | 3,57 | 288.000 | 3,65 | 3,55 | 3,64 | 00:00:00 | | 2003-07-18 | 3,57 | 215.000 | 3,57 | 3,52 | 3,57 | 00:00:00 | | 2003-07-21 | 3,53 | 626.600 | 3,56 | 3,50 | 3,55 | 00:00:00 | | 2003-07-22 | 3,48 | 411.300 | 3,52 | 3,46 | 3,52 | 00:00:00 | | 2003-07-23 | 3,43 | 1.540.700 | 3,50 | 3,40 | 3,45 | 00:00:00 | | 2003-07-24 | 3,49 | 1.823.700 | 3,52 | 3,43 | 3,43 | 00:00:00 | | 2003-07-25 | 3,53 | 699.100 | 3,53 | 3,47 | 3,49 | 00:00:00 | | 2003-07-28 | 3,49 | 428.800 | 3,53 | 3,47 | 3,53 | 00:00:00 | | 2003-07-29 | 3,44 | 886.600 | 3,48 | 3,43 | 3,48 | 00:00:00 | | 2003-07-30 | 3,41 | 1.093.800 | 3,43 | 3,40 | 3,43 | 00:00:00 | | 2003-07-31 | 3,42 | 696.800 | 3,43 | 3,41 | 3,42 | 00:00:00 | | 2003-08-01 | 3,41 | 411.300 | 3,42 | 3,41 | 3,42 | 00:00:00 | | 2003-08-04 | 3,39 | 875.600 | 3,42 | 3,37 | 3,42 | 00:00:00 | | 2003-08-05 | 3,38 | 483.100 | 3,40 | 3,37 | 3,39 | 00:00:00 | | 2003-08-06 | 3,39 | 200.500 | 3,40 | 3,37 | 3,38 | 00:00:00 | | 2003-08-07 | 3,39 | 508.600 | 3,41 | 3,38 | 3,40 | 00:00:00 | | 2003-08-08 | 3,40 | 159.900 | 3,41 | 3,39 | 3,40 | 00:00:00 | | 2003-08-11 | 3,41 | 77.900 | 3,41 | 3,39 | 3,39 | 00:00:00 | | 2003-08-12 | 3,40 | 121.500 | 3,41 | 3,38 | 3,40 | 00:00:00 | | 2003-08-13 | 3,40 | 162.300 | 3,40 | 3,39 | 3,40 | 00:00:00 | | 2003-08-14 | 3,40 | 33.800 | 3,40 | 3,39 | 3,40 | 00:00:00 | | 2003-08-15 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2003-08-18 | 3,40 | 137.100 | 3,40 | 3,38 | 3,39 | 00:00:00 | | 2003-08-19 | 3,40 | 30.000 | 3,40 | 3,39 | 3,39 | 00:00:00 | | 2003-08-20 | 3,38 | 309.400 | 3,40 | 3,37 | 3,38 | 00:00:00 | | 2003-08-21 | 3,38 | 186.500 | 3,39 | 3,38 | 3,38 | 00:00:00 | | 2003-08-22 | 3,40 | 628.800 | 3,41 | 3,38 | 3,39 | 00:00:00 | | 2003-08-25 | 3,40 | 173.400 | 3,42 | 3,39 | 3,42 | 00:00:00 | | 2003-08-26 | 3,38 | 311.600 | 3,41 | 3,37 | 3,40 | 00:00:00 | | 2003-08-27 | 3,42 | 893.800 | 3,42 | 3,39 | 3,39 | 00:00:00 | | 2003-08-28 | 3,41 | 632.600 | 3,42 | 3,40 | 3,42 | 00:00:00 | | 2003-08-29 | 3,40 | 446.600 | 3,42 | 3,40 | 3,42 | 00:00:00 | | 2003-09-01 | 3,40 | 1.134.200 | 3,42 | 3,40 | 3,41 | 00:00:00 | | 2003-09-02 | 3,43 | 1.805.100 | 3,47 | 3,40 | 3,41 | 00:00:00 | | 2003-09-03 | 3,44 | 1.268.700 | 3,46 | 3,43 | 3,43 | 00:00:00 | | 2003-09-04 | 3,38 | 550.100 | 3,45 | 3,38 | 3,45 | 00:00:00 | | 2003-09-05 | 3,40 | 406.800 | 3,40 | 3,38 | 3,39 | 00:00:00 | | 2003-09-08 | 3,39 | 119.900 | 3,41 | 3,38 | 3,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
