|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 3,99 | 0 | 3,99 | 3,99 | 3,99 | 00:00:00 | | 2000-04-25 | 3,99 | 17.000 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2000-04-26 | 4,00 | 227.000 | 4,00 | 3,90 | 3,97 | 00:00:00 | | 2000-04-27 | 4,00 | 100.000 | 4,00 | 3,94 | 3,97 | 00:00:00 | | 2000-04-28 | 4,01 | 203.000 | 4,01 | 3,97 | 4,01 | 00:00:00 | | 2000-05-01 | 4,01 | 0 | 4,01 | 4,01 | 4,01 | 00:00:00 | | 2000-05-02 | 4,04 | 204.000 | 4,05 | 4,00 | 4,01 | 00:00:00 | | 2000-05-03 | 4,03 | 144.000 | 4,05 | 3,92 | 4,03 | 00:00:00 | | 2000-05-04 | 4,04 | 91.000 | 4,05 | 3,99 | 4,03 | 00:00:00 | | 2000-05-05 | 4,05 | 80.000 | 4,05 | 4,00 | 4,05 | 00:00:00 | | 2000-05-08 | 4,08 | 729.000 | 4,08 | 4,02 | 4,05 | 00:00:00 | | 2000-05-09 | 4,08 | 0 | 4,08 | 4,08 | 4,08 | 00:00:00 | | 2000-05-10 | 4,06 | 75.000 | 4,09 | 3,96 | 4,02 | 00:00:00 | | 2000-05-11 | 4,03 | 751.000 | 4,11 | 4,01 | 4,02 | 00:00:00 | | 2000-05-12 | 4,10 | 142.000 | 4,14 | 4,02 | 4,14 | 00:00:00 | | 2000-05-15 | 4,09 | 150.000 | 4,14 | 4,04 | 4,09 | 00:00:00 | | 2000-05-16 | 4,06 | 412.000 | 4,09 | 3,99 | 4,06 | 00:00:00 | | 2000-05-17 | 4,02 | 398.000 | 4,04 | 3,96 | 4,02 | 00:00:00 | | 2000-05-18 | 3,92 | 264.000 | 4,02 | 3,89 | 4,00 | 00:00:00 | | 2000-05-19 | 3,90 | 110.000 | 3,93 | 3,84 | 3,92 | 00:00:00 | | 2000-05-22 | 3,90 | 61.000 | 3,92 | 3,83 | 3,86 | 00:00:00 | | 2000-05-23 | 3,92 | 202.000 | 3,92 | 3,85 | 3,90 | 00:00:00 | | 2000-05-24 | 3,90 | 270.000 | 3,92 | 3,81 | 3,92 | 00:00:00 | | 2000-05-25 | 3,92 | 134.000 | 3,92 | 3,89 | 3,92 | 00:00:00 | | 2000-05-26 | 3,95 | 126.000 | 3,95 | 3,89 | 3,92 | 00:00:00 | | 2000-05-29 | 3,98 | 186.000 | 3,99 | 3,94 | 3,98 | 00:00:00 | | 2000-05-30 | 3,98 | 144.000 | 3,98 | 3,94 | 3,98 | 00:00:00 | | 2000-05-31 | 3,98 | 111.000 | 3,99 | 3,95 | 3,99 | 00:00:00 | | 2000-06-01 | 3,97 | 91.000 | 3,99 | 3,94 | 3,99 | 00:00:00 | | 2000-06-02 | 4,02 | 309.000 | 4,02 | 3,95 | 3,98 | 00:00:00 | | 2000-06-05 | 4,02 | 108.000 | 4,03 | 4,00 | 4,02 | 00:00:00 | | 2000-06-06 | 4,03 | 140.000 | 4,03 | 3,98 | 4,02 | 00:00:00 | | 2000-06-07 | 4,03 | 106.000 | 4,04 | 4,00 | 4,02 | 00:00:00 | | 2000-06-08 | 4,01 | 87.000 | 4,02 | 3,99 | 4,02 | 00:00:00 | | 2000-06-09 | 4,02 | 114.000 | 4,05 | 4,01 | 4,02 | 00:00:00 | | 2000-06-12 | 4,04 | 60.000 | 4,04 | 4,00 | 4,04 | 00:00:00 | | 2000-06-13 | 4,01 | 201.000 | 4,03 | 3,98 | 4,03 | 00:00:00 | | 2000-06-14 | 4,00 | 231.000 | 4,01 | 3,95 | 4,00 | 00:00:00 | | 2000-06-15 | 4,07 | 544.000 | 4,13 | 3,95 | 3,98 | 00:00:00 | | 2000-06-16 | 4,01 | 371.000 | 4,07 | 3,95 | 4,00 | 00:00:00 | | 2000-06-19 | 4,01 | 0 | 4,01 | 4,01 | 4,01 | 00:00:00 | | 2000-06-20 | 3,35 | 307.000 | 3,43 | 3,33 | 3,38 | 00:00:00 | | 2000-06-21 | 3,31 | 164.000 | 3,38 | 3,30 | 3,35 | 00:00:00 | | 2000-06-22 | 3,39 | 92.000 | 3,41 | 3,30 | 3,30 | 00:00:00 | | 2000-06-23 | 3,32 | 125.000 | 3,37 | 3,30 | 3,35 | 00:00:00 | | 2000-06-26 | 3,30 | 311.000 | 3,32 | 3,24 | 3,30 | 00:00:00 | | 2000-06-27 | 3,21 | 362.000 | 3,26 | 3,17 | 3,26 | 00:00:00 | | 2000-06-28 | 3,21 | 628.000 | 3,24 | 3,18 | 3,24 | 00:00:00 | | 2000-06-29 | 3,17 | 422.000 | 3,20 | 3,15 | 3,20 | 00:00:00 | | 2000-06-30 | 3,20 | 889.000 | 3,21 | 3,14 | 3,15 | 00:00:00 | | 2000-07-03 | 3,23 | 629.000 | 3,23 | 3,14 | 3,19 | 00:00:00 | | 2000-07-04 | 3,18 | 887.000 | 3,20 | 3,16 | 3,18 | 00:00:00 | | 2000-07-05 | 3,19 | 288.000 | 3,19 | 3,16 | 3,18 | 00:00:00 | | 2000-07-06 | 3,21 | 1.307.000 | 3,21 | 3,17 | 3,18 | 00:00:00 | | 2000-07-07 | 3,21 | 0 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2000-07-10 | 3,20 | 785.000 | 3,23 | 3,18 | 3,18 | 00:00:00 | | 2000-07-11 | 3,22 | 1.119.000 | 3,22 | 3,18 | 3,21 | 00:00:00 | | 2000-07-12 | 3,22 | 433.000 | 3,22 | 3,19 | 3,22 | 00:00:00 | | 2000-07-13 | 3,22 | 263.000 | 3,22 | 3,20 | 3,20 | 00:00:00 | | 2000-07-14 | 3,19 | 388.000 | 3,21 | 3,15 | 3,21 | 00:00:00 | | 2000-07-17 | 3,17 | 638.000 | 3,19 | 3,14 | 3,19 | 00:00:00 | | 2000-07-18 | 3,16 | 748.000 | 3,18 | 3,14 | 3,16 | 00:00:00 | | 2000-07-19 | 3,16 | 1.401.000 | 3,16 | 3,10 | 3,16 | 00:00:00 | | 2000-07-20 | 3,15 | 333.000 | 3,16 | 3,13 | 3,15 | 00:00:00 | | 2000-07-21 | 3,14 | 474.000 | 3,16 | 3,00 | 3,15 | 00:00:00 | | 2000-07-24 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2000-07-25 | 3,13 | 486.000 | 3,16 | 3,07 | 3,16 | 00:00:00 | | 2000-07-26 | 3,10 | 212.000 | 3,12 | 3,08 | 3,08 | 00:00:00 | | 2000-07-27 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2000-07-28 | 3,03 | 434.000 | 3,08 | 3,00 | 3,06 | 00:00:00 | | 2000-07-31 | 3,05 | 278.000 | 3,05 | 2,99 | 3,00 | 00:00:00 | | 2000-08-01 | 3,04 | 110.000 | 3,04 | 3,00 | 3,04 | 00:00:00 | | 2000-08-02 | 3,02 | 391.000 | 3,03 | 2,98 | 3,02 | 00:00:00 | | 2000-08-03 | 3,00 | 247.000 | 3,02 | 2,95 | 3,02 | 00:00:00 | | 2000-08-04 | 3,02 | 146.000 | 3,02 | 3,00 | 3,01 | 00:00:00 | | 2000-08-07 | 3,07 | 176.000 | 3,07 | 3,01 | 3,04 | 00:00:00 | | 2000-08-08 | 3,12 | 253.000 | 3,12 | 3,07 | 3,08 | 00:00:00 | | 2000-08-09 | 3,14 | 287.000 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2000-08-10 | 3,09 | 134.000 | 3,14 | 3,09 | 3,11 | 00:00:00 | | 2000-08-11 | 3,12 | 223.000 | 3,14 | 3,08 | 3,10 | 00:00:00 | | 2000-08-14 | 3,13 | 62.000 | 3,13 | 3,10 | 3,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
