|
 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 | | 2005-03-21 | 3,58 | 343.000 | 3,61 | 3,56 | 3,60 | 00:00:00 | | 2005-03-22 | 3,45 | 2.171.400 | 3,56 | 3,42 | 3,56 | 00:00:00 | | 2005-03-23 | 3,42 | 1.311.800 | 3,46 | 3,41 | 3,46 | 00:00:00 | | 2005-03-24 | 3,38 | 3.578.300 | 3,45 | 3,33 | 3,40 | 00:00:00 | | 2005-03-25 | 3,38 | 0 | 3,38 | 3,38 | 3,38 | 00:00:00 | | 2005-03-28 | 3,38 | 0 | 3,38 | 3,38 | 3,38 | 00:00:00 | | 2005-03-29 | 3,34 | 2.086.200 | 3,43 | 3,33 | 3,37 | 00:00:00 | | 2005-03-30 | 3,34 | 2.197.200 | 3,39 | 3,33 | 3,35 | 00:00:00 | | 2005-03-31 | 3,38 | 959.900 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2005-04-01 | 3,41 | 1.477.900 | 3,41 | 3,37 | 3,39 | 00:00:00 | | 2005-04-04 | 3,38 | 899.700 | 3,42 | 3,38 | 3,41 | 00:00:00 | | 2005-04-05 | 3,40 | 764.800 | 3,41 | 3,38 | 3,39 | 00:00:00 | | 2005-04-06 | 3,41 | 766.900 | 3,42 | 3,39 | 3,39 | 00:00:00 | | 2005-04-07 | 3,42 | 649.900 | 3,43 | 3,41 | 3,41 | 00:00:00 | | 2005-04-08 | 3,46 | 589.900 | 3,46 | 3,43 | 3,43 | 00:00:00 | | 2005-04-11 | 3,46 | 554.900 | 3,48 | 3,46 | 3,46 | 00:00:00 | | 2005-04-12 | 3,49 | 808.400 | 3,49 | 3,41 | 3,47 | 00:00:00 | | 2005-04-13 | 3,46 | 794.200 | 3,50 | 3,45 | 3,46 | 00:00:00 | | 2005-04-14 | 3,45 | 470.800 | 3,47 | 3,44 | 3,46 | 00:00:00 | | 2005-04-15 | 3,40 | 567.200 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2005-04-18 | 3,39 | 796.700 | 3,39 | 3,33 | 3,39 | 00:00:00 | | 2005-04-19 | 3,37 | 507.800 | 3,41 | 3,37 | 3,41 | 00:00:00 | | 2005-04-20 | 3,38 | 478.500 | 3,41 | 3,37 | 3,39 | 00:00:00 | | 2005-04-21 | 3,37 | 291.300 | 3,39 | 3,37 | 3,37 | 00:00:00 | | 2005-04-22 | 3,39 | 467.200 | 3,41 | 3,37 | 3,40 | 00:00:00 | | 2005-04-25 | 3,37 | 177.900 | 3,40 | 3,37 | 3,40 | 00:00:00 | | 2005-04-26 | 3,38 | 416.400 | 3,39 | 3,36 | 3,37 | 00:00:00 | | 2005-04-27 | 3,34 | 633.900 | 3,39 | 3,34 | 3,38 | 00:00:00 | | 2005-04-28 | 3,36 | 678.600 | 3,37 | 3,33 | 3,37 | 00:00:00 | | 2005-04-29 | 3,35 | 1.705.200 | 3,37 | 3,34 | 3,35 | 00:00:00 | | 2005-05-02 | 3,41 | 731.000 | 3,41 | 3,38 | 3,38 | 00:00:00 | | 2005-05-03 | 3,38 | 506.400 | 3,42 | 3,38 | 3,42 | 00:00:00 | | 2005-05-04 | 3,42 | 623.600 | 3,42 | 3,39 | 3,39 | 00:00:00 | | 2005-05-05 | 3,43 | 376.100 | 3,45 | 3,41 | 3,43 | 00:00:00 | | 2005-05-06 | 3,42 | 395.300 | 3,43 | 3,39 | 3,43 | 00:00:00 | | 2005-05-09 | 3,42 | 365.300 | 3,44 | 3,41 | 3,42 | 00:00:00 | | 2005-05-10 | 3,43 | 952.500 | 3,47 | 3,43 | 3,42 | 00:00:00 | | 2005-05-11 | 3,41 | 840.300 | 3,44 | 3,41 | 3,44 | 00:00:00 | | 2005-05-12 | 3,46 | 1.014.000 | 3,47 | 3,43 | 3,43 | 00:00:00 | | 2005-05-13 | 3,43 | 1.444.000 | 3,46 | 3,41 | 3,45 | 00:00:00 | | 2005-05-16 | 3,23 | 2.495.800 | 3,32 | 3,21 | 3,29 | 00:00:00 | | 2005-05-17 | 3,23 | 1.502.400 | 3,27 | 3,17 | 3,26 | 00:00:00 | | 2005-05-18 | 3,25 | 1.035.300 | 3,25 | 3,20 | 3,23 | 00:00:00 | | 2005-05-19 | 3,27 | 742.200 | 3,28 | 3,24 | 3,25 | 00:00:00 | | 2005-05-20 | 3,26 | 1.068.600 | 3,28 | 3,26 | 3,28 | 00:00:00 | | 2005-05-23 | 3,26 | 723.400 | 3,30 | 3,25 | 3,29 | 00:00:00 | | 2005-05-24 | 3,23 | 1.468.300 | 3,26 | 3,21 | 3,26 | 00:00:00 | | 2005-05-25 | 3,24 | 814.000 | 3,25 | 3,21 | 3,25 | 00:00:00 | | 2005-05-26 | 3,24 | 500.400 | 3,27 | 3,23 | 3,25 | 00:00:00 | | 2005-05-27 | 3,26 | 519.100 | 3,27 | 3,24 | 3,27 | 00:00:00 | | 2005-05-30 | 3,25 | 596.200 | 3,27 | 3,24 | 3,27 | 00:00:00 | | 2005-05-31 | 3,22 | 360.800 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2005-06-01 | 3,23 | 806.800 | 3,24 | 3,20 | 3,21 | 00:00:00 | | 2005-06-02 | 3,21 | 479.800 | 3,22 | 3,20 | 3,21 | 00:00:00 | | 2005-06-03 | 3,21 | 0 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2005-06-06 | 3,14 | 4.331.600 | 3,18 | 3,11 | 3,17 | 00:00:00 | | 2005-06-07 | 3,18 | 1.564.700 | 3,20 | 3,14 | 3,14 | 00:00:00 | | 2005-06-08 | 3,17 | 1.233.700 | 3,20 | 3,17 | 3,19 | 00:00:00 | | 2005-06-09 | 3,17 | 1.815.800 | 3,18 | 3,16 | 3,18 | 00:00:00 | | 2005-06-10 | 3,18 | 1.323.200 | 3,21 | 3,17 | 3,20 | 00:00:00 | | 2005-06-13 | 3,15 | 874.600 | 3,18 | 3,13 | 3,16 | 00:00:00 | | 2005-06-14 | 3,10 | 2.307.700 | 3,16 | 3,10 | 3,16 | 00:00:00 | | 2005-06-15 | 3,19 | 2.949.900 | 3,24 | 3,09 | 3,10 | 00:00:00 | | 2005-06-16 | 3,32 | 3.679.900 | 3,32 | 3,22 | 3,23 | 00:00:00 | | 2005-06-17 | 3,29 | 1.715.500 | 3,33 | 3,27 | 3,32 | 00:00:00 | | 2005-06-20 | 3,21 | 2.265.600 | 3,27 | 3,18 | 3,27 | 00:00:00 | | 2005-06-21 | 3,18 | 1.188.800 | 3,23 | 3,18 | 3,21 | 00:00:00 | | 2005-06-22 | 3,14 | 1.193.300 | 3,20 | 3,14 | 3,19 | 00:00:00 | | 2005-06-23 | 3,15 | 1.368.600 | 3,19 | 3,14 | 3,18 | 00:00:00 | | 2005-06-24 | 3,13 | 827.200 | 3,17 | 3,13 | 3,16 | 00:00:00 | | 2005-06-27 | 3,13 | 500.200 | 3,15 | 3,11 | 3,13 | 00:00:00 | | 2005-06-28 | 3,11 | 878.600 | 3,16 | 3,10 | 3,13 | 00:00:00 | | 2005-06-29 | 3,17 | 758.600 | 3,17 | 3,11 | 3,13 | 00:00:00 | | 2005-06-30 | 3,16 | 775.900 | 3,16 | 3,12 | 3,13 | 00:00:00 | | 2005-07-01 | 3,13 | 795.200 | 3,17 | 3,13 | 3,17 | 00:00:00 | | 2005-07-04 | 3,16 | 473.300 | 3,17 | 3,14 | 3,16 | 00:00:00 | | 2005-07-05 | 3,15 | 660.100 | 3,17 | 3,14 | 3,17 | 00:00:00 | | 2005-07-06 | 3,21 | 600.900 | 3,21 | 3,16 | 3,16 | 00:00:00 | | 2005-07-07 | 3,16 | 2.281.200 | 3,21 | 3,05 | 3,21 | 00:00:00 | | 2005-07-08 | 3,16 | 443.700 | 3,20 | 3,15 | 3,17 | 00:00:00 | | 2005-07-11 | 3,11 | 1.174.100 | 3,16 | 3,10 | 3,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
