|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 3,30 | 219.400 | 3,32 | 3,29 | 3,29 | 00:00:00 | | 2004-11-30 | 3,33 | 283.300 | 3,33 | 3,29 | 3,31 | 00:00:00 | | 2004-12-01 | 3,33 | 183.300 | 3,33 | 3,31 | 3,32 | 00:00:00 | | 2004-12-02 | 3,31 | 778.100 | 3,35 | 3,31 | 3,33 | 00:00:00 | | 2004-12-03 | 3,34 | 1.506.900 | 3,35 | 3,31 | 3,32 | 00:00:00 | | 2004-12-06 | 3,31 | 1.827.100 | 3,36 | 3,31 | 3,34 | 00:00:00 | | 2004-12-07 | 3,32 | 1.235.900 | 3,32 | 3,29 | 3,31 | 00:00:00 | | 2004-12-08 | 3,31 | 177.200 | 3,32 | 3,31 | 3,32 | 00:00:00 | | 2004-12-09 | 3,34 | 1.520.600 | 3,36 | 3,31 | 3,31 | 00:00:00 | | 2004-12-10 | 3,35 | 4.155.000 | 3,35 | 3,33 | 3,34 | 00:00:00 | | 2004-12-13 | 3,33 | 823.900 | 3,36 | 3,32 | 3,36 | 00:00:00 | | 2004-12-14 | 3,32 | 4.729.700 | 3,34 | 3,30 | 3,33 | 00:00:00 | | 2004-12-15 | 3,34 | 3.156.200 | 3,34 | 3,31 | 3,33 | 00:00:00 | | 2004-12-16 | 3,35 | 3.717.900 | 3,39 | 3,33 | 3,34 | 00:00:00 | | 2004-12-17 | 3,32 | 1.513.700 | 3,36 | 3,32 | 3,36 | 00:00:00 | | 2004-12-20 | 3,33 | 1.197.400 | 3,35 | 3,32 | 3,34 | 00:00:00 | | 2004-12-21 | 3,35 | 2.121.300 | 3,35 | 3,32 | 3,33 | 00:00:00 | | 2004-12-22 | 3,34 | 2.449.600 | 3,36 | 3,33 | 3,35 | 00:00:00 | | 2004-12-23 | 3,36 | 2.793.900 | 3,37 | 3,34 | 3,35 | 00:00:00 | | 2004-12-24 | 3,36 | 0 | 3,36 | 3,36 | 3,36 | 00:00:00 | | 2004-12-27 | 3,35 | 11.015.100 | 3,38 | 3,35 | 3,36 | 00:00:00 | | 2004-12-28 | 3,38 | 1.629.400 | 3,39 | 3,36 | 3,36 | 00:00:00 | | 2004-12-29 | 3,38 | 1.276.000 | 3,39 | 3,36 | 3,38 | 00:00:00 | | 2004-12-30 | 3,37 | 615.700 | 3,38 | 3,36 | 3,37 | 00:00:00 | | 2004-12-31 | 3,37 | 0 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2005-01-03 | 3,42 | 3.618.800 | 3,43 | 3,36 | 3,37 | 00:00:00 | | 2005-01-04 | 3,42 | 3.336.500 | 3,43 | 3,40 | 3,42 | 00:00:00 | | 2005-01-05 | 3,41 | 1.144.400 | 3,41 | 3,39 | 3,41 | 00:00:00 | | 2005-01-06 | 3,42 | 668.200 | 3,42 | 3,40 | 3,41 | 00:00:00 | | 2005-01-07 | 3,52 | 5.009.400 | 3,55 | 3,40 | 3,41 | 00:00:00 | | 2005-01-10 | 3,56 | 2.991.700 | 3,60 | 3,52 | 3,54 | 00:00:00 | | 2005-01-11 | 3,51 | 3.527.500 | 3,61 | 3,50 | 3,57 | 00:00:00 | | 2005-01-12 | 3,52 | 1.312.000 | 3,55 | 3,51 | 3,52 | 00:00:00 | | 2005-01-13 | 3,63 | 5.362.900 | 3,65 | 3,52 | 3,53 | 00:00:00 | | 2005-01-14 | 3,62 | 1.710.300 | 3,66 | 3,60 | 3,62 | 00:00:00 | | 2005-01-17 | 3,59 | 1.266.200 | 3,65 | 3,57 | 3,62 | 00:00:00 | | 2005-01-18 | 3,58 | 1.452.200 | 3,61 | 3,57 | 3,57 | 00:00:00 | | 2005-01-19 | 3,53 | 2.930.200 | 3,60 | 3,51 | 3,59 | 00:00:00 | | 2005-01-20 | 3,67 | 2.933.000 | 3,67 | 3,53 | 3,53 | 00:00:00 | | 2005-01-21 | 3,70 | 2.321.700 | 3,73 | 3,64 | 3,68 | 00:00:00 | | 2005-01-24 | 3,66 | 882.100 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2005-01-25 | 3,67 | 1.038.100 | 3,69 | 3,66 | 3,67 | 00:00:00 | | 2005-01-26 | 3,68 | 341.400 | 3,69 | 3,66 | 3,67 | 00:00:00 | | 2005-01-27 | 3,64 | 658.300 | 3,69 | 3,62 | 3,69 | 00:00:00 | | 2005-01-28 | 3,66 | 880.000 | 3,66 | 3,62 | 3,62 | 00:00:00 | | 2005-01-31 | 3,68 | 720.800 | 3,68 | 3,65 | 3,68 | 00:00:00 | | 2005-02-01 | 3,63 | 1.488.800 | 3,69 | 3,60 | 3,69 | 00:00:00 | | 2005-02-02 | 3,64 | 893.200 | 3,67 | 3,63 | 3,63 | 00:00:00 | | 2005-02-03 | 3,65 | 988.600 | 3,67 | 3,63 | 3,65 | 00:00:00 | | 2005-02-04 | 3,68 | 711.700 | 3,68 | 3,65 | 3,66 | 00:00:00 | | 2005-02-07 | 3,72 | 1.754.200 | 3,73 | 3,68 | 3,71 | 00:00:00 | | 2005-02-08 | 3,71 | 1.997.100 | 3,73 | 3,70 | 3,73 | 00:00:00 | | 2005-02-09 | 3,69 | 1.301.600 | 3,71 | 3,67 | 3,71 | 00:00:00 | | 2005-02-10 | 3,69 | 725.900 | 3,73 | 3,68 | 3,71 | 00:00:00 | | 2005-02-11 | 3,65 | 1.063.500 | 3,70 | 3,62 | 3,69 | 00:00:00 | | 2005-02-14 | 3,63 | 490.600 | 3,67 | 3,62 | 3,67 | 00:00:00 | | 2005-02-15 | 3,66 | 619.600 | 3,66 | 3,62 | 3,63 | 00:00:00 | | 2005-02-16 | 3,62 | 647.700 | 3,66 | 3,61 | 3,65 | 00:00:00 | | 2005-02-17 | 3,63 | 773.500 | 3,65 | 3,62 | 3,63 | 00:00:00 | | 2005-02-18 | 3,64 | 490.000 | 3,66 | 3,62 | 3,62 | 00:00:00 | | 2005-02-21 | 3,52 | 1.406.700 | 3,66 | 3,50 | 3,64 | 00:00:00 | | 2005-02-22 | 3,49 | 1.327.000 | 3,57 | 3,45 | 3,55 | 00:00:00 | | 2005-02-23 | 3,44 | 2.416.200 | 3,46 | 3,41 | 3,45 | 00:00:00 | | 2005-02-24 | 3,48 | 977.800 | 3,49 | 3,44 | 3,49 | 00:00:00 | | 2005-02-25 | 3,49 | 950.300 | 3,50 | 3,45 | 3,48 | 00:00:00 | | 2005-02-28 | 3,49 | 483.000 | 3,52 | 3,49 | 3,51 | 00:00:00 | | 2005-03-01 | 3,47 | 975.600 | 3,52 | 3,46 | 3,50 | 00:00:00 | | 2005-03-02 | 3,52 | 433.700 | 3,52 | 3,48 | 3,49 | 00:00:00 | | 2005-03-03 | 3,50 | 249.300 | 3,51 | 3,48 | 3,50 | 00:00:00 | | 2005-03-04 | 3,50 | 438.800 | 3,53 | 3,46 | 3,50 | 00:00:00 | | 2005-03-07 | 3,52 | 400.600 | 3,53 | 3,49 | 3,50 | 00:00:00 | | 2005-03-08 | 3,52 | 1.078.700 | 3,53 | 3,48 | 3,52 | 00:00:00 | | 2005-03-09 | 3,63 | 2.504.000 | 3,63 | 3,52 | 3,52 | 00:00:00 | | 2005-03-10 | 3,53 | 2.099.000 | 3,63 | 3,52 | 3,63 | 00:00:00 | | 2005-03-11 | 3,57 | 398.200 | 3,58 | 3,54 | 3,54 | 00:00:00 | | 2005-03-14 | 3,57 | 261.200 | 3,58 | 3,56 | 3,58 | 00:00:00 | | 2005-03-15 | 3,61 | 719.700 | 3,61 | 3,55 | 3,57 | 00:00:00 | | 2005-03-16 | 3,59 | 837.700 | 3,62 | 3,57 | 3,62 | 00:00:00 | | 2005-03-17 | 3,58 | 615.100 | 3,60 | 3,55 | 3,58 | 00:00:00 | | 2005-03-18 | 3,59 | 616.300 | 3,60 | 3,58 | 3,59 | 00:00:00 | | 2005-03-21 | 3,58 | 343.000 | 3,61 | 3,56 | 3,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
