|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 3,11 | 1.174.100 | 3,16 | 3,10 | 3,16 | 00:00:00 | | 2005-07-12 | 3,15 | 845.200 | 3,15 | 3,12 | 3,14 | 00:00:00 | | 2005-07-13 | 3,11 | 666.800 | 3,15 | 3,10 | 3,14 | 00:00:00 | | 2005-07-14 | 3,14 | 544.500 | 3,15 | 3,11 | 3,12 | 00:00:00 | | 2005-07-15 | 3,12 | 629.100 | 3,16 | 3,12 | 3,13 | 00:00:00 | | 2005-07-18 | 3,06 | 2.075.000 | 3,19 | 3,06 | 3,18 | 00:00:00 | | 2005-07-19 | 3,07 | 2.920.100 | 3,09 | 3,00 | 3,08 | 00:00:00 | | 2005-07-20 | 3,02 | 1.309.500 | 3,07 | 3,00 | 3,07 | 00:00:00 | | 2005-07-21 | 3,03 | 2.251.400 | 3,04 | 2,97 | 3,03 | 00:00:00 | | 2005-07-22 | 3,09 | 2.037.900 | 3,09 | 3,00 | 3,00 | 00:00:00 | | 2005-07-25 | 3,04 | 1.129.600 | 3,11 | 3,04 | 3,11 | 00:00:00 | | 2005-07-26 | 3,02 | 1.328.500 | 3,05 | 2,99 | 3,03 | 00:00:00 | | 2005-07-27 | 3,00 | 2.021.500 | 3,02 | 2,98 | 3,00 | 00:00:00 | | 2005-07-28 | 2,96 | 1.747.600 | 3,02 | 2,96 | 3,01 | 00:00:00 | | 2005-07-29 | 2,98 | 1.244.900 | 3,00 | 2,96 | 3,00 | 00:00:00 | | 2005-08-01 | 2,94 | 1.697.800 | 2,98 | 2,93 | 2,98 | 00:00:00 | | 2005-08-02 | 2,93 | 1.546.800 | 2,95 | 2,92 | 2,93 | 00:00:00 | | 2005-08-03 | 2,91 | 1.462.500 | 2,94 | 2,91 | 2,93 | 00:00:00 | | 2005-08-04 | 2,93 | 1.169.100 | 2,93 | 2,91 | 2,91 | 00:00:00 | | 2005-08-05 | 2,95 | 1.284.100 | 2,96 | 2,93 | 2,93 | 00:00:00 | | 2005-08-08 | 3,02 | 2.064.100 | 3,05 | 2,96 | 2,96 | 00:00:00 | | 2005-08-09 | 2,99 | 703.100 | 3,03 | 2,97 | 3,03 | 00:00:00 | | 2005-08-10 | 2,97 | 1.175.900 | 3,00 | 2,97 | 2,98 | 00:00:00 | | 2005-08-11 | 2,97 | 881.900 | 2,98 | 2,96 | 2,97 | 00:00:00 | | 2005-08-12 | 3,02 | 1.034.400 | 3,03 | 2,98 | 2,98 | 00:00:00 | | 2005-08-15 | 3,02 | 0 | 3,02 | 3,02 | 3,02 | 00:00:00 | | 2005-08-16 | 3,02 | 1.053.800 | 3,04 | 3,00 | 3,02 | 00:00:00 | | 2005-08-17 | 3,04 | 895.000 | 3,04 | 2,98 | 3,00 | 00:00:00 | | 2005-08-18 | 3,05 | 749.500 | 3,05 | 3,00 | 3,04 | 00:00:00 | | 2005-08-19 | 3,03 | 521.100 | 3,05 | 3,02 | 3,04 | 00:00:00 | | 2005-08-22 | 3,02 | 214.600 | 3,04 | 3,02 | 3,02 | 00:00:00 | | 2005-08-23 | 3,00 | 233.200 | 3,03 | 3,00 | 3,03 | 00:00:00 | | 2005-08-24 | 3,09 | 1.385.900 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2005-08-25 | 3,08 | 872.600 | 3,10 | 3,05 | 3,09 | 00:00:00 | | 2005-08-26 | 3,06 | 335.300 | 3,09 | 3,05 | 3,09 | 00:00:00 | | 2005-08-29 | 3,03 | 450.700 | 3,06 | 3,02 | 3,02 | 00:00:00 | | 2005-08-30 | 3,06 | 1.423.200 | 3,08 | 3,03 | 3,05 | 00:00:00 | | 2005-08-31 | 3,06 | 780.100 | 3,07 | 3,05 | 3,07 | 00:00:00 | | 2005-09-01 | 3,09 | 1.011.300 | 3,11 | 3,07 | 3,08 | 00:00:00 | | 2005-09-02 | 3,09 | 520.300 | 3,11 | 3,06 | 3,06 | 00:00:00 | | 2005-09-05 | 3,07 | 370.900 | 3,09 | 3,05 | 3,09 | 00:00:00 | | 2005-09-06 | 3,07 | 381.100 | 3,08 | 3,05 | 3,07 | 00:00:00 | | 2005-09-07 | 3,01 | 1.407.400 | 3,09 | 3,01 | 3,08 | 00:00:00 | | 2005-09-08 | 3,04 | 673.800 | 3,08 | 3,02 | 3,04 | 00:00:00 | | 2005-09-09 | 3,06 | 797.900 | 3,07 | 3,05 | 3,06 | 00:00:00 | | 2005-09-12 | 3,10 | 1.725.700 | 3,10 | 3,05 | 3,07 | 00:00:00 | | 2005-09-13 | 3,19 | 3.766.200 | 3,19 | 3,12 | 3,12 | 00:00:00 | | 2005-09-14 | 3,29 | 5.130.700 | 3,31 | 3,19 | 3,20 | 00:00:00 | | 2005-09-15 | 3,22 | 1.620.800 | 3,29 | 3,20 | 3,29 | 00:00:00 | | 2005-09-16 | 3,24 | 1.204.200 | 3,26 | 3,21 | 3,21 | 00:00:00 | | 2005-09-19 | 3,18 | 877.900 | 3,25 | 3,17 | 3,24 | 00:00:00 | | 2005-09-20 | 3,22 | 853.500 | 3,23 | 3,19 | 3,19 | 00:00:00 | | 2005-09-21 | 3,16 | 1.244.600 | 3,21 | 3,13 | 3,20 | 00:00:00 | | 2005-09-22 | 3,16 | 1.038.500 | 3,20 | 3,12 | 3,14 | 00:00:00 | | 2005-09-23 | 3,15 | 655.000 | 3,20 | 3,15 | 3,18 | 00:00:00 | | 2005-09-26 | 3,23 | 1.598.700 | 3,24 | 3,17 | 3,20 | 00:00:00 | | 2005-09-27 | 3,22 | 1.206.800 | 3,24 | 3,20 | 3,24 | 00:00:00 | | 2005-09-28 | 3,15 | 1.756.600 | 3,23 | 3,15 | 3,23 | 00:00:00 | | 2005-09-29 | 3,11 | 3.635.700 | 3,18 | 3,08 | 3,16 | 00:00:00 | | 2005-09-30 | 3,12 | 1.456.300 | 3,15 | 3,10 | 3,12 | 00:00:00 | | 2005-10-03 | 3,18 | 984.300 | 3,18 | 3,11 | 3,13 | 00:00:00 | | 2005-10-04 | 3,18 | 1.258.400 | 3,18 | 3,15 | 3,18 | 00:00:00 | | 2005-10-05 | 3,18 | 2.040.700 | 3,19 | 3,16 | 3,18 | 00:00:00 | | 2005-10-06 | 3,12 | 1.475.400 | 3,16 | 3,12 | 3,16 | 00:00:00 | | 2005-10-07 | 3,01 | 4.056.100 | 3,07 | 2,98 | 3,06 | 00:00:00 | | 2005-10-10 | 2,43 | 4.712.100 | 2,48 | 2,39 | 2,45 | 00:00:00 | | 2005-10-11 | 2,33 | 2.983.900 | 2,43 | 2,32 | 2,42 | 00:00:00 | | 2005-10-12 | 2,27 | 4.992.200 | 2,32 | 2,26 | 2,31 | 00:00:00 | | 2005-10-13 | 2,33 | 7.096.200 | 2,33 | 2,26 | 2,28 | 00:00:00 | | 2005-10-14 | 2,31 | 7.435.600 | 2,37 | 2,30 | 2,33 | 00:00:00 | | 2005-10-17 | 2,25 | 4.574.800 | 2,33 | 2,24 | 2,33 | 00:00:00 | | 2005-10-18 | 2,20 | 3.431.000 | 2,27 | 2,20 | 2,26 | 00:00:00 | | 2005-10-19 | 2,16 | 4.941.800 | 2,24 | 2,16 | 2,22 | 00:00:00 | | 2005-10-20 | 2,14 | 5.757.800 | 2,22 | 2,12 | 2,18 | 00:00:00 | | 2005-10-21 | 2,22 | 15.833.200 | 2,27 | 2,12 | 2,14 | 00:00:00 | | 2005-10-24 | 2,29 | 6.263.000 | 2,33 | 2,22 | 2,24 | 00:00:00 | | 2005-10-25 | 2,20 | 7.100.900 | 2,30 | 2,20 | 2,28 | 00:00:00 | | 2005-10-26 | 2,14 | 5.513.500 | 2,22 | 2,12 | 2,20 | 00:00:00 | | 2005-10-27 | 2,11 | 5.118.300 | 2,16 | 2,08 | 2,15 | 00:00:00 | | 2005-10-28 | 2,13 | 5.980.000 | 2,16 | 2,11 | 2,13 | 00:00:00 | | 2005-10-31 | 2,13 | 3.575.300 | 2,17 | 2,12 | 2,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
