(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 | 2001-09-10 | 00:00:00 | 3,70 | 3,71 | 3,60 | 3,68 | 262.500 | 2001-09-11 | 00:00:00 | 3,66 | 3,69 | 3,58 | 3,58 | 247.500 | 2001-09-12 | 00:00:00 | 3,30 | 3,59 | 3,30 | 3,59 | 407.000 | 2001-09-13 | 00:00:00 | 3,57 | 3,59 | 3,57 | 3,58 | 94.500 | 2001-09-14 | 00:00:00 | 3,57 | 3,60 | 3,49 | 3,52 | 370.000 | 2001-09-17 | 00:00:00 | 3,56 | 3,56 | 3,47 | 3,49 | 505.500 | 2001-09-18 | 00:00:00 | 3,50 | 3,50 | 3,38 | 3,38 | 944.500 | 2001-09-19 | 00:00:00 | 3,41 | 3,57 | 3,41 | 3,54 | 360.000 | 2001-09-20 | 00:00:00 | 3,45 | 3,50 | 3,44 | 3,47 | 309.000 | 2001-09-21 | 00:00:00 | 3,40 | 3,40 | 3,25 | 3,31 | 1.115.000 | 2001-09-24 | 00:00:00 | 3,29 | 3,43 | 3,29 | 3,42 | 255.000 | 2001-09-25 | 00:00:00 | 3,35 | 3,58 | 3,35 | 3,55 | 117.000 | 2001-09-26 | 00:00:00 | 3,55 | 3,74 | 3,50 | 3,69 | 160.500 | 2001-09-27 | 00:00:00 | 3,57 | 3,70 | 3,57 | 3,63 | 386.500 | 2001-09-28 | 00:00:00 | 3,63 | 3,63 | 3,63 | 3,63 | 0 | 2001-10-01 | 00:00:00 | 3,68 | 3,70 | 3,61 | 3,64 | 182.000 | 2001-10-02 | 00:00:00 | 3,64 | 3,67 | 3,63 | 3,67 | 128.000 | 2001-10-03 | 00:00:00 | 3,64 | 3,68 | 3,62 | 3,68 | 158.000 | 2001-10-04 | 00:00:00 | 3,70 | 3,75 | 3,69 | 3,72 | 200.500 | 2001-10-05 | 00:00:00 | 3,65 | 3,74 | 3,65 | 3,70 | 85.000 | 2001-10-08 | 00:00:00 | 3,66 | 3,70 | 3,66 | 3,70 | 104.000 | 2001-10-09 | 00:00:00 | 3,69 | 3,73 | 3,65 | 3,68 | 147.500 | 2001-10-10 | 00:00:00 | 3,66 | 3,73 | 3,65 | 3,73 | 198.500 | 2001-10-11 | 00:00:00 | 3,73 | 3,74 | 3,71 | 3,73 | 228.500 | 2001-10-12 | 00:00:00 | 3,74 | 3,75 | 3,62 | 3,71 | 197.000 | 2001-10-15 | 00:00:00 | 3,69 | 3,74 | 3,69 | 3,74 | 76.000 | 2001-10-16 | 00:00:00 | 3,74 | 3,74 | 3,74 | 3,74 | 0 | 2001-10-17 | 00:00:00 | 3,80 | 3,84 | 3,80 | 3,84 | 216.500 | 2001-10-18 | 00:00:00 | 3,82 | 3,82 | 3,71 | 3,76 | 803.000 | 2001-10-19 | 00:00:00 | 3,73 | 3,76 | 3,72 | 3,72 | 191.000 | 2001-10-22 | 00:00:00 | 3,75 | 3,77 | 3,73 | 3,76 | 115.500 | 2001-10-23 | 00:00:00 | 3,76 | 3,77 | 3,73 | 3,77 | 202.000 | 2001-10-24 | 00:00:00 | 3,74 | 3,79 | 3,73 | 3,76 | 156.000 | 2001-10-25 | 00:00:00 | 3,75 | 3,76 | 3,72 | 3,73 | 101.500 | 2001-10-26 | 00:00:00 | 3,73 | 3,73 | 3,73 | 3,73 | 0 | 2001-10-29 | 00:00:00 | 3,75 | 3,76 | 3,71 | 3,73 | 146.500 | 2001-10-30 | 00:00:00 | 3,71 | 3,71 | 3,68 | 3,70 | 175.000 | 2001-10-31 | 00:00:00 | 3,69 | 3,73 | 3,67 | 3,73 | 109.000 | 2001-11-01 | 00:00:00 | 3,75 | 3,75 | 3,70 | 3,75 | 88.500 | 2001-11-02 | 00:00:00 | 3,72 | 3,76 | 3,71 | 3,76 | 109.500 | 2001-11-05 | 00:00:00 | 3,76 | 3,76 | 3,71 | 3,76 | 89.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|