(Login BolsaPT & Canal Forex) |
|
UNIPOL - [Ticker: UNI.MI] | | Última Trade | 3,880 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,010 (+0,150%) | Capitalização Bolsista | 0 | Bid / Ask | 3,860 x 471.500 - 3,910 x 1.412.800 | EPS | 0,00 | Abertura | 3,900 | PER | 0,00% | Máximo | 3,910 | Pagamento Dividendo | | Mínimo | 3,870 | Data Ex-Dividendo | | Fecho Anterior | 3,870 | Yield | | Volume | 3.906.449 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para UNI.MI de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-07-16 | 00:00:00 | 3,69 | 3,69 | 3,67 | 3,68 | 180.000 | 2001-07-17 | 00:00:00 | 3,67 | 3,70 | 3,64 | 3,70 | 229.000 | 2001-07-18 | 00:00:00 | 3,67 | 3,69 | 3,67 | 3,68 | 55.000 | 2001-07-19 | 00:00:00 | 3,67 | 3,69 | 3,65 | 3,68 | 560.500 | 2001-07-20 | 00:00:00 | 3,67 | 3,68 | 3,64 | 3,68 | 247.500 | 2001-07-23 | 00:00:00 | 3,68 | 3,69 | 3,64 | 3,64 | 1.228.000 | 2001-07-24 | 00:00:00 | 3,67 | 3,68 | 3,65 | 3,68 | 1.189.000 | 2001-07-25 | 00:00:00 | 3,66 | 3,69 | 3,66 | 3,68 | 1.108.000 | 2001-07-26 | 00:00:00 | 3,66 | 3,68 | 3,66 | 3,68 | 1.020.000 | 2001-07-27 | 00:00:00 | 3,68 | 3,68 | 3,66 | 3,68 | 88.000 | 2001-07-30 | 00:00:00 | 3,67 | 3,78 | 3,67 | 3,76 | 453.500 | 2001-07-31 | 00:00:00 | 3,72 | 3,72 | 3,71 | 3,72 | 211.500 | 2001-08-01 | 00:00:00 | 3,71 | 3,73 | 3,70 | 3,73 | 1.079.500 | 2001-08-02 | 00:00:00 | 3,74 | 3,75 | 3,72 | 3,74 | 756.000 | 2001-08-03 | 00:00:00 | 3,75 | 3,75 | 3,65 | 3,74 | 90.500 | 2001-08-06 | 00:00:00 | 3,72 | 3,75 | 3,72 | 3,74 | 550.000 | 2001-08-07 | 00:00:00 | 3,74 | 3,74 | 3,72 | 3,73 | 36.500 | 2001-08-08 | 00:00:00 | 3,73 | 3,74 | 3,72 | 3,73 | 28.500 | 2001-08-09 | 00:00:00 | 3,72 | 3,76 | 3,72 | 3,76 | 275.000 | 2001-08-10 | 00:00:00 | 3,75 | 3,78 | 3,72 | 3,78 | 151.500 | 2001-08-13 | 00:00:00 | 3,78 | 3,80 | 3,77 | 3,79 | 119.000 | 2001-08-14 | 00:00:00 | 3,80 | 3,81 | 3,76 | 3,76 | 56.500 | 2001-08-15 | 00:00:00 | 3,76 | 3,76 | 3,76 | 3,76 | 0 | 2001-08-16 | 00:00:00 | 3,79 | 3,79 | 3,72 | 3,79 | 45.000 | 2001-08-17 | 00:00:00 | 3,72 | 3,77 | 3,70 | 3,75 | 110.000 | 2001-08-20 | 00:00:00 | 3,74 | 3,76 | 3,70 | 3,75 | 244.500 | 2001-08-21 | 00:00:00 | 3,73 | 3,75 | 3,73 | 3,75 | 31.000 | 2001-08-22 | 00:00:00 | 3,74 | 3,75 | 3,73 | 3,74 | 32.000 | 2001-08-23 | 00:00:00 | 3,77 | 3,77 | 3,73 | 3,77 | 111.000 | 2001-08-24 | 00:00:00 | 3,77 | 3,77 | 3,73 | 3,76 | 21.500 | 2001-08-27 | 00:00:00 | 3,73 | 3,77 | 3,73 | 3,77 | 34.500 | 2001-08-28 | 00:00:00 | 3,74 | 3,79 | 3,74 | 3,78 | 81.000 | 2001-08-29 | 00:00:00 | 3,80 | 3,80 | 3,75 | 3,77 | 116.500 | 2001-08-30 | 00:00:00 | 3,75 | 3,76 | 3,74 | 3,75 | 39.000 | 2001-08-31 | 00:00:00 | 3,74 | 3,77 | 3,73 | 3,74 | 61.500 | 2001-09-03 | 00:00:00 | 3,73 | 3,75 | 3,73 | 3,75 | 33.500 | 2001-09-04 | 00:00:00 | 3,75 | 3,76 | 3,73 | 3,75 | 117.000 | 2001-09-05 | 00:00:00 | 3,74 | 3,76 | 3,74 | 3,75 | 93.000 | 2001-09-06 | 00:00:00 | 3,74 | 3,76 | 3,72 | 3,73 | 139.500 | 2001-09-07 | 00:00:00 | 3,73 | 3,73 | 3,67 | 3,70 | 254.500 | 2001-09-10 | 00:00:00 | 3,70 | 3,71 | 3,60 | 3,68 | 262.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|