|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 3,68 | 180.000 | 3,69 | 3,67 | 3,69 | 00:00:00 | | 2001-07-17 | 3,70 | 229.000 | 3,70 | 3,64 | 3,67 | 00:00:00 | | 2001-07-18 | 3,68 | 55.000 | 3,69 | 3,67 | 3,67 | 00:00:00 | | 2001-07-19 | 3,68 | 560.500 | 3,69 | 3,65 | 3,67 | 00:00:00 | | 2001-07-20 | 3,68 | 247.500 | 3,68 | 3,64 | 3,67 | 00:00:00 | | 2001-07-23 | 3,64 | 1.228.000 | 3,69 | 3,64 | 3,68 | 00:00:00 | | 2001-07-24 | 3,68 | 1.189.000 | 3,68 | 3,65 | 3,67 | 00:00:00 | | 2001-07-25 | 3,68 | 1.108.000 | 3,69 | 3,66 | 3,66 | 00:00:00 | | 2001-07-26 | 3,68 | 1.020.000 | 3,68 | 3,66 | 3,66 | 00:00:00 | | 2001-07-27 | 3,68 | 88.000 | 3,68 | 3,66 | 3,68 | 00:00:00 | | 2001-07-30 | 3,76 | 453.500 | 3,78 | 3,67 | 3,67 | 00:00:00 | | 2001-07-31 | 3,72 | 211.500 | 3,72 | 3,71 | 3,72 | 00:00:00 | | 2001-08-01 | 3,73 | 1.079.500 | 3,73 | 3,70 | 3,71 | 00:00:00 | | 2001-08-02 | 3,74 | 756.000 | 3,75 | 3,72 | 3,74 | 00:00:00 | | 2001-08-03 | 3,74 | 90.500 | 3,75 | 3,65 | 3,75 | 00:00:00 | | 2001-08-06 | 3,74 | 550.000 | 3,75 | 3,72 | 3,72 | 00:00:00 | | 2001-08-07 | 3,73 | 36.500 | 3,74 | 3,72 | 3,74 | 00:00:00 | | 2001-08-08 | 3,73 | 28.500 | 3,74 | 3,72 | 3,73 | 00:00:00 | | 2001-08-09 | 3,76 | 275.000 | 3,76 | 3,72 | 3,72 | 00:00:00 | | 2001-08-10 | 3,78 | 151.500 | 3,78 | 3,72 | 3,75 | 00:00:00 | | 2001-08-13 | 3,79 | 119.000 | 3,80 | 3,77 | 3,78 | 00:00:00 | | 2001-08-14 | 3,76 | 56.500 | 3,81 | 3,76 | 3,80 | 00:00:00 | | 2001-08-15 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2001-08-16 | 3,79 | 45.000 | 3,79 | 3,72 | 3,79 | 00:00:00 | | 2001-08-17 | 3,75 | 110.000 | 3,77 | 3,70 | 3,72 | 00:00:00 | | 2001-08-20 | 3,75 | 244.500 | 3,76 | 3,70 | 3,74 | 00:00:00 | | 2001-08-21 | 3,75 | 31.000 | 3,75 | 3,73 | 3,73 | 00:00:00 | | 2001-08-22 | 3,74 | 32.000 | 3,75 | 3,73 | 3,74 | 00:00:00 | | 2001-08-23 | 3,77 | 111.000 | 3,77 | 3,73 | 3,77 | 00:00:00 | | 2001-08-24 | 3,76 | 21.500 | 3,77 | 3,73 | 3,77 | 00:00:00 | | 2001-08-27 | 3,77 | 34.500 | 3,77 | 3,73 | 3,73 | 00:00:00 | | 2001-08-28 | 3,78 | 81.000 | 3,79 | 3,74 | 3,74 | 00:00:00 | | 2001-08-29 | 3,77 | 116.500 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2001-08-30 | 3,75 | 39.000 | 3,76 | 3,74 | 3,75 | 00:00:00 | | 2001-08-31 | 3,74 | 61.500 | 3,77 | 3,73 | 3,74 | 00:00:00 | | 2001-09-03 | 3,75 | 33.500 | 3,75 | 3,73 | 3,73 | 00:00:00 | | 2001-09-04 | 3,75 | 117.000 | 3,76 | 3,73 | 3,75 | 00:00:00 | | 2001-09-05 | 3,75 | 93.000 | 3,76 | 3,74 | 3,74 | 00:00:00 | | 2001-09-06 | 3,73 | 139.500 | 3,76 | 3,72 | 3,74 | 00:00:00 | | 2001-09-07 | 3,70 | 254.500 | 3,73 | 3,67 | 3,73 | 00:00:00 | | 2001-09-10 | 3,68 | 262.500 | 3,71 | 3,60 | 3,70 | 00:00:00 | | 2001-09-11 | 3,58 | 247.500 | 3,69 | 3,58 | 3,66 | 00:00:00 | | 2001-09-12 | 3,59 | 407.000 | 3,59 | 3,30 | 3,30 | 00:00:00 | | 2001-09-13 | 3,58 | 94.500 | 3,59 | 3,57 | 3,57 | 00:00:00 | | 2001-09-14 | 3,52 | 370.000 | 3,60 | 3,49 | 3,57 | 00:00:00 | | 2001-09-17 | 3,49 | 505.500 | 3,56 | 3,47 | 3,56 | 00:00:00 | | 2001-09-18 | 3,38 | 944.500 | 3,50 | 3,38 | 3,50 | 00:00:00 | | 2001-09-19 | 3,54 | 360.000 | 3,57 | 3,41 | 3,41 | 00:00:00 | | 2001-09-20 | 3,47 | 309.000 | 3,50 | 3,44 | 3,45 | 00:00:00 | | 2001-09-21 | 3,31 | 1.115.000 | 3,40 | 3,25 | 3,40 | 00:00:00 | | 2001-09-24 | 3,42 | 255.000 | 3,43 | 3,29 | 3,29 | 00:00:00 | | 2001-09-25 | 3,55 | 117.000 | 3,58 | 3,35 | 3,35 | 00:00:00 | | 2001-09-26 | 3,69 | 160.500 | 3,74 | 3,50 | 3,55 | 00:00:00 | | 2001-09-27 | 3,63 | 386.500 | 3,70 | 3,57 | 3,57 | 00:00:00 | | 2001-09-28 | 3,63 | 0 | 3,63 | 3,63 | 3,63 | 00:00:00 | | 2001-10-01 | 3,64 | 182.000 | 3,70 | 3,61 | 3,68 | 00:00:00 | | 2001-10-02 | 3,67 | 128.000 | 3,67 | 3,63 | 3,64 | 00:00:00 | | 2001-10-03 | 3,68 | 158.000 | 3,68 | 3,62 | 3,64 | 00:00:00 | | 2001-10-04 | 3,72 | 200.500 | 3,75 | 3,69 | 3,70 | 00:00:00 | | 2001-10-05 | 3,70 | 85.000 | 3,74 | 3,65 | 3,65 | 00:00:00 | | 2001-10-08 | 3,70 | 104.000 | 3,70 | 3,66 | 3,66 | 00:00:00 | | 2001-10-09 | 3,68 | 147.500 | 3,73 | 3,65 | 3,69 | 00:00:00 | | 2001-10-10 | 3,73 | 198.500 | 3,73 | 3,65 | 3,66 | 00:00:00 | | 2001-10-11 | 3,73 | 228.500 | 3,74 | 3,71 | 3,73 | 00:00:00 | | 2001-10-12 | 3,71 | 197.000 | 3,75 | 3,62 | 3,74 | 00:00:00 | | 2001-10-15 | 3,74 | 76.000 | 3,74 | 3,69 | 3,69 | 00:00:00 | | 2001-10-16 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2001-10-17 | 3,84 | 216.500 | 3,84 | 3,80 | 3,80 | 00:00:00 | | 2001-10-18 | 3,76 | 803.000 | 3,82 | 3,71 | 3,82 | 00:00:00 | | 2001-10-19 | 3,72 | 191.000 | 3,76 | 3,72 | 3,73 | 00:00:00 | | 2001-10-22 | 3,76 | 115.500 | 3,77 | 3,73 | 3,75 | 00:00:00 | | 2001-10-23 | 3,77 | 202.000 | 3,77 | 3,73 | 3,76 | 00:00:00 | | 2001-10-24 | 3,76 | 156.000 | 3,79 | 3,73 | 3,74 | 00:00:00 | | 2001-10-25 | 3,73 | 101.500 | 3,76 | 3,72 | 3,75 | 00:00:00 | | 2001-10-26 | 3,73 | 0 | 3,73 | 3,73 | 3,73 | 00:00:00 | | 2001-10-29 | 3,73 | 146.500 | 3,76 | 3,71 | 3,75 | 00:00:00 | | 2001-10-30 | 3,70 | 175.000 | 3,71 | 3,68 | 3,71 | 00:00:00 | | 2001-10-31 | 3,73 | 109.000 | 3,73 | 3,67 | 3,69 | 00:00:00 | | 2001-11-01 | 3,75 | 88.500 | 3,75 | 3,70 | 3,75 | 00:00:00 | | 2001-11-02 | 3,76 | 109.500 | 3,76 | 3,71 | 3,72 | 00:00:00 | | 2001-11-05 | 3,76 | 89.500 | 3,76 | 3,71 | 3,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
