(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 | | 2013-06-10 | 00:00:00 | 2,71 | 2,74 | 2,64 | 2,69 | 4.021.000 | | 2013-06-11 | 00:00:00 | 2,70 | 2,70 | 2,57 | 2,63 | 2.191.600 | | 2013-06-12 | 00:00:00 | 2,64 | 2,65 | 2,56 | 2,58 | 2.612.000 | | 2013-06-13 | 00:00:00 | 2,51 | 2,65 | 2,48 | 2,62 | 3.113.100 | | 2013-06-14 | 00:00:00 | 2,65 | 2,65 | 2,60 | 2,61 | 1.302.400 | | 2013-06-24 | 00:00:00 | 2,64 | 2,69 | 2,49 | 2,54 | 4.554.900 | | 2013-06-27 | 00:00:00 | 2,54 | 2,60 | 2,53 | 2,58 | 2.000.800 | | 2013-06-28 | 00:00:00 | 2,58 | 2,60 | 2,48 | 2,52 | 3.085.100 | | 2013-07-01 | 00:00:00 | 2,55 | 2,55 | 2,46 | 2,48 | 1.930.500 | | 2013-07-08 | 00:00:00 | 2,65 | 2,71 | 2,61 | 2,70 | 1.597.600 | | 2013-07-16 | 00:00:00 | 2,47 | 2,51 | 2,43 | 2,47 | 1.466.200 | | 2013-07-17 | 00:00:00 | 2,49 | 2,61 | 2,47 | 2,56 | 3.005.200 | | 2013-07-22 | 00:00:00 | 2,62 | 2,71 | 2,62 | 2,71 | 1.899.500 | | 2013-07-29 | 00:00:00 | 2,85 | 2,85 | 2,77 | 2,82 | 1.255.900 | | 2013-08-01 | 00:00:00 | 2,87 | 2,96 | 2,87 | 2,95 | 2.819.000 | | 2013-08-02 | 00:00:00 | 2,93 | 2,98 | 2,91 | 2,98 | 1.540.100 | | 2013-08-05 | 00:00:00 | 3,00 | 3,10 | 2,98 | 3,06 | 2.878.600 | | 2013-08-26 | 00:00:00 | 2,90 | 2,90 | 2,79 | 2,84 | 1.481.400 | | 2013-09-09 | 00:00:00 | 2,86 | 2,93 | 2,83 | 2,90 | 1.795.400 | | 2013-09-12 | 00:00:00 | 2,95 | 3,02 | 2,90 | 3,02 | 1.551.000 | | 2013-09-13 | 00:00:00 | 3,00 | 3,05 | 2,96 | 3,04 | 1.411.400 | | 2013-09-16 | 00:00:00 | 3,05 | 3,09 | 3,04 | 3,08 | 1.858.300 | | 2013-09-24 | 00:00:00 | 3,18 | 3,30 | 3,18 | 3,28 | 3.677.400 | | 2013-09-25 | 00:00:00 | 3,28 | 3,32 | 3,25 | 3,29 | 2.084.700 | | 2013-09-26 | 00:00:00 | 3,29 | 3,30 | 3,18 | 3,26 | 2.839.300 | | 2013-09-27 | 00:00:00 | 3,26 | 3,32 | 3,22 | 3,25 | 1.637.800 | | 2013-10-01 | 00:00:00 | 3,27 | 3,33 | 3,23 | 3,33 | 3.141.700 | | 2013-10-02 | 00:00:00 | 3,34 | 3,41 | 3,28 | 3,33 | 4.246.100 | | 2013-10-03 | 00:00:00 | 3,34 | 3,48 | 3,34 | 3,42 | 3.788.000 | | 2013-10-04 | 00:00:00 | 3,42 | 3,56 | 3,41 | 3,55 | 3.713.000 | | 2013-10-07 | 00:00:00 | 3,56 | 3,59 | 3,49 | 3,52 | 4.599.800 | | 2013-10-15 | 00:00:00 | 4,01 | 4,14 | 4,00 | 4,13 | 5.701.600 | | 2013-10-16 | 00:00:00 | 4,15 | 4,21 | 4,02 | 4,12 | 4.459.300 | | 2013-10-28 | 00:00:00 | 3,84 | 3,86 | 3,67 | 3,82 | 2.508.500 | | 2013-10-29 | 00:00:00 | 3,80 | 3,94 | 3,76 | 3,91 | 3.043.300 | | 2013-10-30 | 00:00:00 | 3,91 | 4,01 | 3,87 | 3,89 | 1.877.700 | | 2013-11-07 | 00:00:00 | 4,03 | 4,09 | 3,93 | 3,93 | 2.177.000 | | 2013-11-12 | 00:00:00 | 4,05 | 4,06 | 3,98 | 4,00 | 697.100 | | 2013-11-13 | 00:00:00 | 3,98 | 4,02 | 3,80 | 3,86 | 2.828.500 | | 2013-11-14 | 00:00:00 | 3,94 | 3,98 | 3,81 | 3,90 | 2.112.100 | | 2013-11-15 | 00:00:00 | 3,93 | 3,93 | 3,75 | 3,77 | 4.870.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
