|
UBI BANCA - [Ticker: UBI.MI] | | Last Trade | 4.07 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +0.04 (+1.04%) | Open | 4.06 | High | 4.09 | Low | 4.02 | Volume | 7,576,420 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 4.04 x 1,948,100 - 4.09 x 1,847,900 | Former Close | 4.03 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | UBI.MI quotes from 2000-01-01 to 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 69,600 | 10.57 | 10.69 | 10.55 | 10.68 | 00:00:00 | 2004-02-24 | 48,800 | 10.71 | 10.74 | 10.55 | 10.58 | 00:00:00 | 2004-02-25 | 40,400 | 10.57 | 10.64 | 10.50 | 10.57 | 00:00:00 | 2004-02-26 | 35,200 | 10.57 | 10.59 | 10.50 | 10.54 | 00:00:00 | 2004-02-27 | 51,600 | 10.66 | 10.66 | 10.51 | 10.66 | 00:00:00 | 2004-03-01 | 49,200 | 10.65 | 10.72 | 10.58 | 10.60 | 00:00:00 | 2004-03-02 | 48,600 | 10.59 | 10.65 | 10.58 | 10.59 | 00:00:00 | 2004-03-03 | 46,700 | 10.57 | 10.61 | 10.53 | 10.57 | 00:00:00 | 2004-03-04 | 37,700 | 10.52 | 10.63 | 10.52 | 10.55 | 00:00:00 | 2004-03-05 | 48,800 | 10.61 | 10.65 | 10.52 | 10.61 | 00:00:00 | 2004-03-08 | 55,500 | 10.58 | 10.60 | 10.53 | 10.58 | 00:00:00 | 2004-03-09 | 71,300 | 10.62 | 10.62 | 10.52 | 10.60 | 00:00:00 | 2004-03-10 | 62,500 | 10.53 | 10.58 | 10.50 | 10.50 | 00:00:00 | 2004-03-11 | 108,700 | 10.45 | 10.57 | 10.37 | 10.54 | 00:00:00 | 2004-03-12 | 112,600 | 10.42 | 10.50 | 10.20 | 10.41 | 00:00:00 | 2004-03-15 | 124,100 | 10.41 | 10.42 | 10.10 | 10.10 | 00:00:00 | 2004-03-16 | 76,900 | 10.01 | 10.30 | 10.01 | 10.30 | 00:00:00 | 2004-03-17 | 96,900 | 10.59 | 10.43 | 10.21 | 10.30 | 00:00:00 | 2004-03-18 | 77,800 | 10.21 | 10.30 | 10.14 | 10.14 | 00:00:00 | 2004-03-19 | 164,100 | 10.23 | 10.45 | 10.10 | 10.10 | 00:00:00 | 2004-03-22 | 89,200 | 10.12 | 10.29 | 10.12 | 10.24 | 00:00:00 | 2004-03-23 | 142,500 | 10.19 | 10.23 | 10.07 | 10.08 | 00:00:00 | 2004-03-24 | 61,600 | 10.05 | 10.16 | 10.05 | 10.08 | 00:00:00 | 2004-03-25 | 86,700 | 10.16 | 10.20 | 10.08 | 10.11 | 00:00:00 | 2004-03-26 | 39,700 | 10.18 | 10.18 | 10.07 | 10.12 | 00:00:00 | 2004-03-29 | 81,500 | 10.05 | 10.20 | 10.05 | 10.11 | 00:00:00 | 2004-03-30 | 91,300 | 10.13 | 10.15 | 10.02 | 10.10 | 00:00:00 | 2004-03-31 | 58,300 | 10.11 | 10.24 | 10.11 | 10.15 | 00:00:00 | 2004-04-01 | 108,700 | 10.12 | 10.41 | 10.12 | 10.32 | 00:00:00 | 2004-04-02 | 75,400 | 10.35 | 10.43 | 10.19 | 10.38 | 00:00:00 | 2004-04-05 | 61,700 | 10.44 | 10.44 | 10.29 | 10.40 | 00:00:00 | 2004-04-06 | 52,200 | 10.40 | 10.48 | 10.34 | 10.48 | 00:00:00 | 2004-04-07 | 145,600 | 10.38 | 10.55 | 10.35 | 10.38 | 00:00:00 | 2004-04-08 | 39,700 | 10.40 | 10.51 | 10.26 | 10.27 | 00:00:00 | 2004-04-09 | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 00:00:00 | 2004-04-12 | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 00:00:00 | 2004-04-13 | 68,900 | 10.25 | 10.45 | 10.25 | 10.43 | 00:00:00 | 2004-04-14 | 128,500 | 10.30 | 10.46 | 10.20 | 10.30 | 00:00:00 | 2004-04-15 | 24,300 | 10.21 | 10.27 | 10.20 | 10.21 | 00:00:00 | 2004-04-16 | 44,100 | 10.25 | 10.30 | 10.21 | 10.25 | 00:00:00 | 2004-04-19 | 24,200 | 10.23 | 10.27 | 10.21 | 10.23 | 00:00:00 | 2004-04-20 | 43,100 | 10.26 | 10.29 | 10.22 | 10.24 | 00:00:00 | 2004-04-21 | 39,600 | 10.30 | 10.37 | 10.27 | 10.30 | 00:00:00 | 2004-04-22 | 251,500 | 10.29 | 10.35 | 10.25 | 10.29 | 00:00:00 | 2004-04-23 | 36,900 | 10.26 | 10.37 | 10.26 | 10.26 | 00:00:00 | 2004-04-26 | 64,500 | 10.19 | 10.33 | 10.19 | 10.19 | 00:00:00 | 2004-04-27 | 67,400 | 10.19 | 10.24 | 10.15 | 10.16 | 00:00:00 | 2004-04-28 | 75,600 | 10.25 | 10.25 | 10.10 | 10.15 | 00:00:00 | 2004-04-29 | 441,800 | 10.08 | 10.27 | 10.05 | 10.27 | 00:00:00 | 2004-04-30 | 103,100 | 10.27 | 10.36 | 10.20 | 10.36 | 00:00:00 | 2004-05-03 | 87,200 | 9.88 | 10.16 | 9.88 | 10.08 | 00:00:00 | 2004-05-04 | 101,800 | 10.12 | 10.15 | 10.05 | 10.05 | 00:00:00 | 2004-05-05 | 92,200 | 10.05 | 10.20 | 10.05 | 10.11 | 00:00:00 | 2004-05-06 | 109,100 | 10.07 | 10.18 | 10.03 | 10.07 | 00:00:00 | 2004-05-07 | 46,100 | 10.05 | 10.12 | 10.00 | 10.03 | 00:00:00 | 2004-05-10 | 128,100 | 9.90 | 10.05 | 9.80 | 9.90 | 00:00:00 | 2004-05-11 | 123,400 | 9.52 | 10.08 | 9.85 | 9.99 | 00:00:00 | 2004-05-12 | 117,200 | 10.03 | 10.05 | 9.82 | 9.88 | 00:00:00 | 2004-05-13 | 83,300 | 9.98 | 10.00 | 9.87 | 9.92 | 00:00:00 | 2004-05-14 | 74,800 | 9.98 | 10.05 | 9.88 | 9.98 | 00:00:00 | 2004-05-17 | 44,700 | 9.88 | 10.06 | 9.87 | 9.99 | 00:00:00 | 2004-05-18 | 38,200 | 9.94 | 10.02 | 9.91 | 9.94 | 00:00:00 | 2004-05-19 | 35,600 | 9.90 | 10.04 | 9.90 | 9.97 | 00:00:00 | 2004-05-20 | 44,400 | 10.06 | 10.06 | 9.91 | 9.96 | 00:00:00 | 2004-05-21 | 41,400 | 9.92 | 10.00 | 9.90 | 9.94 | 00:00:00 | 2004-05-24 | 53,600 | 9.90 | 10.06 | 9.88 | 9.90 | 00:00:00 | 2004-05-25 | 93,700 | 9.97 | 9.97 | 9.80 | 9.83 | 00:00:00 | 2004-05-26 | 41,400 | 9.89 | 9.92 | 9.83 | 9.90 | 00:00:00 | 2004-05-27 | 133,400 | 9.90 | 9.93 | 9.78 | 9.90 | 00:00:00 | 2004-05-28 | 94,000 | 9.94 | 9.93 | 9.82 | 9.82 | 00:00:00 | 2004-05-31 | 25,900 | 9.81 | 9.86 | 9.76 | 9.76 | 00:00:00 | 2004-06-01 | 60,500 | 9.74 | 9.79 | 9.71 | 9.74 | 00:00:00 | 2004-06-02 | 29,500 | 9.76 | 9.77 | 9.68 | 9.76 | 00:00:00 | 2004-06-03 | 84,300 | 9.72 | 9.81 | 9.72 | 9.81 | 00:00:00 | 2004-06-04 | 49,400 | 9.72 | 9.82 | 9.72 | 9.80 | 00:00:00 | 2004-06-07 | 37,600 | 9.75 | 9.88 | 9.75 | 9.87 | 00:00:00 | 2004-06-08 | 60,300 | 9.85 | 9.89 | 9.80 | 9.85 | 00:00:00 | 2004-06-09 | 43,500 | 9.90 | 9.95 | 9.81 | 9.90 | 00:00:00 | 2004-06-10 | 50,700 | 9.89 | 9.95 | 9.87 | 9.89 | 00:00:00 | 2004-06-11 | 142,500 | 9.86 | 9.94 | 9.80 | 9.90 | 00:00:00 | 2004-06-14 | 39,200 | 9.80 | 9.89 | 9.80 | 9.84 | 00:00:00 | 2004-06-15 | 67,000 | 9.85 | 9.89 | 9.80 | 9.87 | 00:00:00 | 2004-06-16 | 63,600 | 9.90 | 9.93 | 9.82 | 9.90 | 00:00:00 | 2004-06-17 | 60,200 | 9.83 | 9.90 | 9.83 | 9.83 | 00:00:00 | 2004-06-18 | 71,600 | 9.85 | 9.89 | 9.76 | 9.85 | 00:00:00 | 2004-06-21 | 25,500 | 9.76 | 9.87 | 9.75 | 9.76 | 00:00:00 | 2004-06-22 | 76,000 | 9.69 | 9.84 | 9.68 | 9.69 | 00:00:00 | 2004-06-23 | 43,100 | 9.72 | 9.74 | 9.63 | 9.72 | 00:00:00 | 2004-06-24 | 62,800 | 9.71 | 9.79 | 9.58 | 9.63 | 00:00:00 | 2004-06-25 | 60,700 | 9.60 | 9.78 | 9.60 | 9.76 | 00:00:00 | 2004-06-28 | 59,500 | 9.80 | 9.83 | 9.68 | 9.81 | 00:00:00 | 2004-06-29 | 53,100 | 9.74 | 9.81 | 9.74 | 9.78 | 00:00:00 | 2004-06-30 | 83,500 | 9.77 | 9.82 | 9.70 | 9.77 | 00:00:00 | 2004-07-01 | 166,400 | 9.94 | 9.94 | 9.77 | 9.94 | 00:00:00 | 2004-07-02 | 143,800 | 9.93 | 10.03 | 9.89 | 9.95 | 00:00:00 | 2004-07-05 | 68,000 | 9.99 | 10.08 | 9.91 | 9.99 | 00:00:00 | 2004-07-06 | 84,900 | 10.03 | 10.10 | 9.93 | 10.03 | 00:00:00 | 2004-07-07 | 65,300 | 10.15 | 10.15 | 9.99 | 10.02 | 00:00:00 | 2004-07-08 | 39,000 | 9.94 | 10.03 | 9.93 | 9.94 | 00:00:00 | 2004-07-09 | 31,200 | 10.00 | 10.02 | 9.90 | 9.97 | 00:00:00 | 2004-07-12 | 42,700 | 9.97 | 10.05 | 9.95 | 9.95 | 00:00:00 | 2004-07-13 | 66,100 | 10.05 | 10.07 | 9.90 | 10.05 | 00:00:00 | 2004-07-14 | 31,700 | 10.00 | 10.00 | 9.85 | 9.94 | 00:00:00 | 2004-07-15 | 34,800 | 9.95 | 9.95 | 9.85 | 9.95 | 00:00:00 | 2004-07-16 | 16,800 | 9.90 | 9.95 | 9.90 | 9.90 | 00:00:00 | 2004-07-19 | 39,200 | 9.88 | 9.95 | 9.83 | 9.88 | 00:00:00 | 2004-07-20 | 50,100 | 9.85 | 9.89 | 9.75 | 9.85 | 00:00:00 | 2004-07-21 | 107,800 | 9.80 | 9.91 | 9.80 | 9.80 | 00:00:00 | 2004-07-22 | 73,600 | 9.79 | 9.91 | 9.79 | 9.83 | 00:00:00 | 2004-07-23 | 56,500 | 9.91 | 9.99 | 9.90 | 9.91 | 00:00:00 | 2004-07-26 | 93,300 | 10.00 | 10.01 | 9.92 | 10.00 | 00:00:00 | 2004-07-27 | 67,800 | 9.96 | 10.05 | 9.95 | 10.03 | 00:00:00 | 2004-07-28 | 70,000 | 10.05 | 10.05 | 9.95 | 10.01 | 00:00:00 | 2004-07-29 | 34,900 | 9.96 | 10.01 | 9.94 | 9.96 | 00:00:00 | 2004-07-30 | 61,400 | 9.95 | 10.03 | 9.95 | 10.03 | 00:00:00 | 2004-08-02 | 16,000 | 10.04 | 10.06 | 9.95 | 10.04 | 00:00:00 | 2004-08-03 | 28,900 | 9.97 | 10.03 | 9.97 | 9.97 | 00:00:00 | 2004-08-04 | 46,100 | 9.95 | 10.00 | 9.95 | 9.96 | 00:00:00 | 2004-08-05 | 18,400 | 9.99 | 10.03 | 9.95 | 9.99 | 00:00:00 | 2004-08-06 | 44,300 | 10.03 | 10.03 | 9.92 | 10.03 | 00:00:00 | 2004-08-09 | 32,600 | 9.91 | 9.99 | 9.90 | 9.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|