(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-03-18 | 00:00:00 | 1,91 | 2,03 | 1,90 | 2,02 | 8.446.400 | | 2013-03-19 | 00:00:00 | 2,02 | 2,07 | 1,91 | 1,93 | 5.550.300 | | 2013-03-20 | 00:00:00 | 13,62 | 13,62 | 13,62 | 13,62 | 0 | | 2013-03-21 | 00:00:00 | 13,63 | 13,63 | 13,63 | 13,63 | 0 | | 2013-03-22 | 00:00:00 | 2,06 | 2,20 | 2,04 | 2,16 | 24.731.000 | | 2013-03-25 | 00:00:00 | 2,23 | 2,26 | 2,08 | 2,14 | 11.058.700 | | 2013-03-26 | 00:00:00 | 2,14 | 2,17 | 2,10 | 2,13 | 3.033.100 | | 2013-03-27 | 00:00:00 | 2,13 | 2,16 | 2,08 | 2,13 | 3.202.900 | | 2013-03-28 | 00:00:00 | 2,12 | 2,15 | 2,07 | 2,10 | 2.707.500 | | 2013-03-29 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 0 | | 2013-04-01 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 0 | | 2013-04-02 | 00:00:00 | 2,07 | 2,15 | 2,06 | 2,13 | 2.918.900 | | 2013-04-03 | 00:00:00 | 2,14 | 2,15 | 2,09 | 2,10 | 1.666.800 | | 2013-04-05 | 00:00:00 | 2,14 | 2,19 | 2,11 | 2,15 | 3.071.200 | | 2013-04-08 | 00:00:00 | 2,18 | 2,21 | 2,13 | 2,15 | 2.745.400 | | 2013-04-09 | 00:00:00 | 2,15 | 2,21 | 2,15 | 2,20 | 3.284.700 | | 2013-04-10 | 00:00:00 | 2,21 | 2,37 | 2,21 | 2,33 | 8.082.100 | | 2013-04-11 | 00:00:00 | 2,34 | 2,42 | 2,29 | 2,40 | 6.522.900 | | 2013-04-12 | 00:00:00 | 2,39 | 2,49 | 2,37 | 2,42 | 6.973.600 | | 2013-04-15 | 00:00:00 | 2,44 | 2,46 | 2,35 | 2,41 | 5.209.600 | | 2013-04-16 | 00:00:00 | 2,38 | 2,43 | 2,35 | 2,41 | 4.088.300 | | 2013-04-17 | 00:00:00 | 2,42 | 2,43 | 2,34 | 2,40 | 4.168.300 | | 2013-04-18 | 00:00:00 | 2,41 | 2,44 | 2,30 | 2,32 | 4.234.500 | | 2013-04-19 | 00:00:00 | 2,33 | 2,41 | 2,32 | 2,40 | 3.784.400 | | 2013-04-22 | 00:00:00 | 2,45 | 2,50 | 2,42 | 2,45 | 5.744.200 | | 2013-04-25 | 00:00:00 | 2,59 | 2,68 | 2,56 | 2,67 | 4.363.400 | | 2013-04-26 | 00:00:00 | 2,67 | 2,69 | 2,61 | 2,66 | 3.453.000 | | 2013-05-02 | 00:00:00 | 2,60 | 2,68 | 2,59 | 2,66 | 2.789.800 | | 2013-05-03 | 00:00:00 | 2,68 | 2,80 | 2,65 | 2,79 | 5.367.600 | | 2013-05-06 | 00:00:00 | 2,80 | 2,91 | 2,79 | 2,80 | 7.391.200 | | 2013-05-13 | 00:00:00 | 2,83 | 2,83 | 2,73 | 2,76 | 5.580.100 | | 2013-05-14 | 00:00:00 | 2,79 | 2,79 | 2,65 | 2,67 | 7.403.600 | | 2013-05-15 | 00:00:00 | 2,66 | 2,80 | 2,63 | 2,80 | 4.346.200 | | 2013-05-20 | 00:00:00 | 2,77 | 2,85 | 2,77 | 2,78 | 4.956.200 | | 2013-05-23 | 00:00:00 | 2,70 | 2,71 | 2,62 | 2,63 | 4.409.300 | | 2013-05-24 | 00:00:00 | 2,65 | 2,66 | 2,58 | 2,62 | 2.323.800 | | 2013-05-28 | 00:00:00 | 2,68 | 2,71 | 2,66 | 2,68 | 3.519.900 | | 2013-05-29 | 00:00:00 | 2,66 | 2,70 | 2,63 | 2,64 | 2.655.200 | | 2013-06-04 | 00:00:00 | 2,62 | 2,69 | 2,61 | 2,67 | 2.290.700 | | 2013-06-05 | 00:00:00 | 2,66 | 2,75 | 2,65 | 2,71 | 2.418.800 | | 2013-06-10 | 00:00:00 | 2,71 | 2,74 | 2,64 | 2,69 | 4.021.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
