TR4DER - UBI BANCA [UBI.MI] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	32,600	9.91	9.99	9.90	9.95	00:00:00
2004-08-10	92,500	10.05	10.09	9.93	10.05	00:00:00
2004-08-11	61,600	9.94	10.07	9.94	10.02	00:00:00
2004-08-12	22,400	10.01	10.10	9.94	10.01	00:00:00
2004-08-13	19,300	9.93	10.00	9.93	9.93	00:00:00
2004-08-16	18,900	10.00	10.00	9.92	10.00	00:00:00
2004-08-17	19,300	9.99	10.01	9.95	9.99	00:00:00
2004-08-18	24,200	10.05	10.05	9.93	10.05	00:00:00
2004-08-19	34,000	10.10	10.04	9.97	10.02	00:00:00
2004-08-20	46,600	9.94	10.10	9.90	10.07	00:00:00
2004-08-23	22,500	9.99	10.05	9.95	9.99	00:00:00
2004-08-24	46,300	10.05	10.06	9.95	10.06	00:00:00
2004-08-25	34,000	10.08	10.08	9.99	10.08	00:00:00
2004-08-26	55,500	10.05	10.10	9.99	10.05	00:00:00
2004-08-27	32,500	10.05	10.05	9.98	10.05	00:00:00
2004-08-30	33,100	9.95	10.09	9.95	10.08	00:00:00
2004-08-31	112,600	10.05	10.26	10.01	10.26	00:00:00
2004-09-01	77,600	10.28	10.30	10.14	10.18	00:00:00
2004-09-02	48,100	10.18	10.26	10.18	10.24	00:00:00
2004-09-03	55,100	10.27	10.27	10.14	10.27	00:00:00
2004-09-06	54,500	10.25	10.30	10.20	10.25	00:00:00
2004-09-07	106,000	10.21	10.25	10.12	10.13	00:00:00
2004-09-08	49,300	10.07	10.22	10.07	10.17	00:00:00
2004-09-09	308,100	10.13	10.22	10.13	10.18	00:00:00
2004-09-10	33,900	10.17	10.21	10.12	10.17	00:00:00
2004-09-13	60,500	10.10	10.19	10.07	10.10	00:00:00
2004-09-14	165,500	10.04	10.17	10.04	10.08	00:00:00
2004-09-15	65,600	10.02	10.10	9.98	10.02	00:00:00
2004-09-16	39,600	9.91	10.07	9.91	10.00	00:00:00
2004-09-17	92,800	10.00	10.04	9.93	9.94	00:00:00
2004-09-20	54,600	9.92	10.00	9.92	10.00	00:00:00
2004-09-21	57,700	9.93	10.00	9.93	9.98	00:00:00
2004-09-22	160,700	9.93	9.96	9.84	9.91	00:00:00
2004-09-23	81,700	9.95	9.96	9.83	9.95	00:00:00
2004-09-24	21,700	9.88	9.97	9.88	9.88	00:00:00
2004-09-27	102,000	9.88	9.99	9.88	9.90	00:00:00
2004-09-28	38,000	9.90	9.93	9.88	9.90	00:00:00
2004-09-29	104,700	9.88	9.98	9.88	9.96	00:00:00
2004-09-30	159,000	9.95	9.96	9.90	9.95	00:00:00
2004-10-01	133,900	9.95	10.05	9.92	10.02	00:00:00
2004-10-04	73,500	10.05	10.09	10.04	10.07	00:00:00
2004-10-05	146,400	10.10	10.19	10.03	10.17	00:00:00
2004-10-06	108,700	10.20	10.20	9.99	9.99	00:00:00
2004-10-07	91,300	10.00	10.05	9.87	9.89	00:00:00
2004-10-08	49,800	9.89	9.94	9.89	9.89	00:00:00
2004-10-11	94,300	9.99	10.00	9.90	9.99	00:00:00
2004-10-12	41,400	10.02	9.99	9.95	9.98	00:00:00
2004-10-13	29,000	9.96	10.04	9.95	10.02	00:00:00
2004-10-14	19,900	10.04	10.04	9.96	10.03	00:00:00
2004-10-15	52,100	10.00	10.04	9.95	10.02	00:00:00
2004-10-18	57,200	10.00	10.03	9.91	9.94	00:00:00
2004-10-19	190,100	9.83	9.95	9.77	9.83	00:00:00
2004-10-20	153,200	9.84	9.95	9.72	9.74	00:00:00
2004-10-21	83,200	9.72	9.81	9.72	9.77	00:00:00
2004-10-22	44,400	9.75	9.81	9.72	9.78	00:00:00
2004-10-25	98,300	9.78	9.78	9.64	9.69	00:00:00
2004-10-26	68,500	9.77	9.85	9.74	9.81	00:00:00
2004-10-27	88,900	9.80	9.89	9.76	9.76	00:00:00
2004-10-28	51,900	9.80	9.88	9.77	9.85	00:00:00
2004-10-29	63,300	9.74	9.85	9.74	9.74	00:00:00
2004-11-01	13,800	9.89	9.90	9.76	9.89	00:00:00
2004-11-02	53,900	9.82	9.90	9.82	9.86	00:00:00
2004-11-03	62,400	9.82	9.86	9.80	9.82	00:00:00
2004-11-04	102,200	9.79	9.90	9.77	9.83	00:00:00
2004-11-05	1,183,700	14.15	14.24	14.11	14.17	00:00:00
2004-11-08	659,100	14.18	14.24	14.11	14.23	00:00:00
2004-11-09	753,600	14.22	14.22	14.14	14.21	00:00:00
2004-11-10	1,524,200	14.20	14.36	14.19	14.35	00:00:00
2004-11-11	1,315,300	14.33	14.47	14.21	14.32	00:00:00
2004-11-12	672,600	14.31	14.41	14.25	14.39	00:00:00
2004-11-15	1,138,100	14.43	14.49	14.30	14.34	00:00:00
2004-11-16	857,300	14.41	14.41	14.30	14.34	00:00:00
2004-11-17	875,200	14.33	14.50	14.28	14.48	00:00:00
2004-11-18	655,800	14.39	14.45	14.36	14.42	00:00:00
2004-11-19	1,086,800	14.48	14.48	14.31	14.33	00:00:00
2004-11-22	1,092,100	14.29	14.51	14.29	14.50	00:00:00
2004-11-23	1,412,800	14.52	14.68	14.44	14.59	00:00:00
2004-11-24	1,290,700	14.52	14.70	14.52	14.66	00:00:00
2004-11-25	1,281,900	14.65	14.79	14.63	14.78	00:00:00
2004-11-26	638,800	14.75	14.78	14.67	14.74	00:00:00
2004-11-29	1,616,400	14.74	14.95	14.74	14.87	00:00:00
2004-11-30	787,700	14.83	14.91	14.76	14.82	00:00:00
2004-12-01	939,700	14.76	14.88	14.76	14.86	00:00:00
2004-12-02	1,004,900	14.89	14.90	14.75	14.90	00:00:00
2004-12-03	836,300	14.86	14.92	14.79	14.90	00:00:00
2004-12-06	703,900	14.90	14.95	14.85	14.90	00:00:00
2004-12-07	770,100	14.92	15.00	14.86	14.96	00:00:00
2004-12-08	482,600	14.96	15.00	14.88	15.00	00:00:00
2004-12-09	1,333,400	14.99	15.04	14.85	14.95	00:00:00
2004-12-10	727,300	14.95	15.02	14.93	14.96	00:00:00
2004-12-13	2,175,000	14.98	14.99	14.67	14.76	00:00:00
2004-12-14	2,046,500	14.80	14.83	14.53	14.64	00:00:00
2004-12-15	1,892,500	14.73	14.90	14.66	14.89	00:00:00
2004-12-16	1,130,800	14.89	14.94	14.86	14.90	00:00:00
2004-12-17	3,495,400	15.00	15.00	14.76	14.87	00:00:00
2004-12-20	1,227,500	14.86	14.90	14.76	14.78	00:00:00
2004-12-21	1,128,400	14.84	14.86	14.74	14.85	00:00:00
2004-12-22	913,300	14.90	14.95	14.86	14.91	00:00:00
2004-12-23	518,300	14.91	14.94	14.86	14.88	00:00:00
2004-12-24	0	14.88	14.88	14.88	14.88	00:00:00
2004-12-27	435,500	14.86	14.86	14.76	14.78	00:00:00
2004-12-28	573,900	14.80	14.86	14.77	14.80	00:00:00
2004-12-29	500,100	14.81	14.90	14.80	14.90	00:00:00
2004-12-30	492,600	14.91	14.98	14.91	14.96	00:00:00
2004-12-31	0	14.96	14.96	14.96	14.96	00:00:00
2005-01-03	1,121,300	14.95	15.13	14.92	15.09	00:00:00
2005-01-04	1,354,000	15.09	15.28	15.02	15.28	00:00:00
2005-01-05	1,341,900	15.16	15.35	15.11	15.35	00:00:00
2005-01-06	582,000	15.35	15.40	15.31	15.40	00:00:00
2005-01-07	892,100	15.40	15.47	15.33	15.40	00:00:00
2005-01-10	1,041,600	15.36	15.45	15.23	15.24	00:00:00
2005-01-11	1,526,200	15.27	15.27	14.88	14.90	00:00:00
2005-01-12	1,483,600	14.92	14.98	14.77	14.86	00:00:00
2005-01-13	810,600	14.94	14.95	14.81	14.91	00:00:00
2005-01-14	926,100	14.83	15.10	14.81	15.08	00:00:00
2005-01-17	1,611,800	15.12	15.47	15.08	15.42	00:00:00
2005-01-18	1,509,600	15.45	15.45	15.25	15.34	00:00:00
2005-01-19	1,322,800	15.35	15.44	15.29	15.32	00:00:00
2005-01-20	906,800	15.29	15.40	15.21	15.35	00:00:00
2005-01-21	1,199,500	15.35	15.45	15.31	15.40	00:00:00
2005-01-24	747,400	15.40	15.40	15.19	15.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>