UNI.MI - Unipol Gruppo S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept. 20194,76504,79504,69004,72204,7220878.559
16 sept. 20194,76504,80104,71704,77904,77901.359.222
13 sept. 20194,74504,82504,73004,82304,82301.827.560
12 sept. 20194,84004,85704,73804,74604,74603.773.707
11 sept. 20194,78004,82504,72804,82504,82503.898.475
10 sept. 20194,62604,77504,62604,74604,74603.419.921
09 sept. 20194,61104,66704,57604,63804,63801.453.329
06 sept. 20194,59004,60604,53504,58904,58901.590.642
05 sept. 20194,63904,65204,57404,58404,58401.538.629
04 sept. 20194,60204,68104,59204,61704,61701.403.497
03 sept. 20194,57404,59604,52104,56704,5670913.141
02 sept. 20194,57004,61904,54804,56304,5630877.020
30 ago. 20194,59204,62704,55804,57004,57001.351.288
29 ago. 20194,53204,62604,50704,60004,60002.257.992
28 ago. 20194,56904,56904,48804,51504,51502.099.319
27 ago. 20194,54304,57304,48104,57204,57201.301.275
26 ago. 20194,51704,53704,47304,52504,5250812.532
23 ago. 20194,58804,61304,52804,52804,52801.875.003
22 ago. 20194,58104,58104,52104,57304,57301.784.751
21 ago. 20194,45304,58804,45304,58604,58602.030.986
20 ago. 20194,38304,47504,37304,45904,45901.430.334
19 ago. 20194,35804,42704,34204,41904,41901.387.881
16 ago. 20194,27704,31504,24804,31304,31301.468.439
14 ago. 20194,38704,40604,23004,24204,24202.306.544
13 ago. 20194,28004,41104,25104,40304,40302.065.855
12 ago. 20194,33604,37904,29104,29104,29101.413.090
09 ago. 20194,42904,44004,32204,32304,32302.312.472
08 ago. 20194,42404,48604,40104,48604,48602.278.301
07 ago. 20194,50304,50804,38304,41004,41002.085.661
06 ago. 20194,48004,52004,43604,43704,43702.023.460
05 ago. 20194,56704,56704,48504,51304,51302.549.571
02 ago. 20194,63004,69904,59504,60604,60602.167.803
01 ago. 20194,62004,71504,61804,71504,71501.532.038
31 jul. 20194,62804,65004,59604,63704,63701.850.051
30 jul. 20194,67604,67604,58604,61004,61002.492.131
29 jul. 20194,72904,74904,66704,66704,66701.378.462
26 jul. 20194,70104,73404,67604,72904,72901.358.648
25 jul. 20194,74104,78304,67604,71504,71502.874.365
24 jul. 20194,70404,72304,64904,71104,71102.120.785
23 jul. 20194,72304,75004,66904,68704,68702.071.750
22 jul. 20194,51104,71904,51104,71904,71903.879.319
19 jul. 20194,63504,64804,49604,52704,52701.479.604
18 jul. 20194,55004,62204,54304,61904,61901.068.478
17 jul. 20194,62304,63904,59404,60604,6060948.776
16 jul. 20194,62404,65204,60404,63404,6340983.414
15 jul. 20194,61204,63704,59004,61604,61601.230.547
12 jul. 20194,62004,63604,60104,60504,60501.127.086
11 jul. 20194,58104,63804,58104,61504,61503.020.698
10 jul. 20194,48504,59704,48504,58304,58302.463.282
09 jul. 20194,47104,53004,47104,49104,49101.229.639
08 jul. 20194,49204,54204,45504,48604,48601.554.280
05 jul. 20194,52004,54804,50204,51104,51101.918.941
04 jul. 20194,47004,51804,43504,51704,51702.060.444
03 jul. 20194,40004,45304,36504,44004,44002.202.751
02 jul. 20194,33104,37904,27604,37504,37502.213.442
01 jul. 20194,31804,36404,30804,34304,34301.668.610
28 jun. 20194,25504,29604,24904,28304,28301.203.587
27 jun. 20194,33004,35104,24404,26704,26701.637.211
26 jun. 20194,28004,33804,25804,33504,33501.842.231
25 jun. 20194,27904,28004,24004,28004,28001.074.911
24 jun. 20194,22904,30204,22204,28504,28501.524.494
21 jun. 20194,25604,28604,23004,23804,23802.038.514
20 jun. 20194,28104,31304,24404,24404,24401.716.184
19 jun. 20194,21204,27604,19104,27104,27102.665.114
18 jun. 20194,11504,20404,06104,18804,18803.009.203
17 jun. 20194,19504,19704,10304,11504,11501.557.155
14 jun. 20194,22004,23004,14304,18404,18401.986.172
13 jun. 20194,15304,25004,15304,22004,22001.908.533
12 jun. 20194,17004,18404,13704,17304,17301.610.517
11 jun. 20194,17704,20504,17204,18004,18001.011.027
10 jun. 20194,12904,17704,12804,17104,1710620.635
07 jun. 20194,10004,17004,10004,13404,13402.294.125
06 jun. 20194,13004,20204,08804,11404,11401.553.245
05 jun. 20194,16404,20904,11604,13704,13701.937.199
04 jun. 20194,05604,19604,05604,16804,16802.515.060
03 jun. 20194,11104,13804,05404,08704,08701.606.848
31 may. 20194,10004,15204,07004,13104,13102.565.539
30 may. 20194,09104,17904,09104,12504,12502.618.191
29 may. 20194,10104,16304,05604,07804,07802.844.786
28 may. 20194,28004,28404,10704,16004,16004.466.470
27 may. 20194,33804,44004,22504,22904,22902.188.546
24 may. 20194,17704,34504,17704,33204,33202.514.001
23 may. 20194,31504,31804,14204,15904,15902.724.617
22 may. 20194,28004,40104,25304,33004,33003.752.479
21 may. 20194,27904,30904,24004,27604,27601.654.321
20 may. 20194,29904,37104,25504,26704,26702.616.821
20 may. 20190.18 Dividendo
17 may. 20194,54304,54304,38704,46704,28704.030.390
16 may. 20194,41404,53704,41404,52604,34362.470.365
15 may. 20194,53904,55404,34704,41404,23612.616.251
14 may. 20194,34804,50604,33604,50204,32063.974.995
13 may. 20194,38404,38504,28904,30904,13541.691.382
10 may. 20194,24804,42004,24804,35004,17472.911.907
09 may. 20194,29404,30604,18004,18904,02022.018.550
08 may. 20194,27704,31604,26504,28404,11141.696.282
07 may. 20194,41904,44604,28004,29504,12193.308.028
06 may. 20194,42504,45604,38704,43604,25721.519.796
03 may. 20194,55304,55604,49804,51904,33691.349.157
02 may. 20194,54904,60004,51604,55504,37151.830.125
30 abr. 20194,52004,54404,46604,53604,35322.762.427
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines