|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-01-24 | 747,400 | 15.40 | 15.40 | 15.19 | 15.31 | 00:00:00 | 2005-01-25 | 2,134,800 | 15.33 | 15.64 | 15.30 | 15.63 | 00:00:00 | 2005-01-26 | 1,210,800 | 15.68 | 15.68 | 15.46 | 15.62 | 00:00:00 | 2005-01-27 | 1,773,500 | 15.67 | 15.73 | 15.33 | 15.37 | 00:00:00 | 2005-01-28 | 1,010,900 | 15.43 | 15.53 | 15.38 | 15.51 | 00:00:00 | 2005-01-31 | 898,000 | 15.50 | 15.69 | 15.50 | 15.66 | 00:00:00 | 2005-02-01 | 973,800 | 15.65 | 15.71 | 15.58 | 15.68 | 00:00:00 | 2005-02-02 | 1,127,200 | 15.75 | 15.79 | 15.66 | 15.73 | 00:00:00 | 2005-02-03 | 1,274,200 | 15.78 | 15.92 | 15.74 | 15.81 | 00:00:00 | 2005-02-04 | 1,417,500 | 15.78 | 15.87 | 15.72 | 15.83 | 00:00:00 | 2005-02-07 | 1,219,600 | 15.85 | 15.85 | 15.68 | 15.74 | 00:00:00 | 2005-02-08 | 1,589,600 | 15.71 | 15.93 | 15.70 | 15.93 | 00:00:00 | 2005-02-09 | 1,079,600 | 15.96 | 15.97 | 15.85 | 15.92 | 00:00:00 | 2005-02-10 | 1,399,000 | 15.94 | 15.96 | 15.72 | 15.73 | 00:00:00 | 2005-02-11 | 1,064,900 | 15.75 | 15.85 | 15.67 | 15.83 | 00:00:00 | 2005-02-14 | 1,047,300 | 15.88 | 15.94 | 15.75 | 15.94 | 00:00:00 | 2005-02-15 | 1,284,900 | 15.90 | 16.00 | 15.87 | 15.97 | 00:00:00 | 2005-02-16 | 1,713,000 | 15.98 | 15.98 | 15.66 | 15.69 | 00:00:00 | 2005-02-17 | 733,800 | 15.71 | 15.79 | 15.66 | 15.78 | 00:00:00 | 2005-02-18 | 1,024,900 | 15.82 | 15.82 | 15.69 | 15.80 | 00:00:00 | 2005-02-21 | 1,301,000 | 15.73 | 15.94 | 15.72 | 15.81 | 00:00:00 | 2005-02-22 | 2,147,000 | 15.75 | 15.82 | 15.40 | 15.80 | 00:00:00 | 2005-02-23 | 1,310,500 | 15.73 | 15.73 | 15.45 | 15.57 | 00:00:00 | 2005-02-24 | 1,558,200 | 15.50 | 15.55 | 15.39 | 15.42 | 00:00:00 | 2005-02-25 | 1,077,700 | 15.59 | 15.73 | 15.47 | 15.68 | 00:00:00 | 2005-02-28 | 997,300 | 15.66 | 15.71 | 15.48 | 15.54 | 00:00:00 | 2005-03-01 | 1,290,300 | 15.50 | 15.60 | 15.45 | 15.55 | 00:00:00 | 2005-03-02 | 1,401,400 | 15.55 | 15.60 | 15.42 | 15.49 | 00:00:00 | 2005-03-03 | 1,736,400 | 15.49 | 15.58 | 15.35 | 15.42 | 00:00:00 | 2005-03-04 | 1,581,400 | 15.45 | 15.70 | 15.42 | 15.69 | 00:00:00 | 2005-03-07 | 1,491,500 | 15.65 | 15.89 | 15.60 | 15.85 | 00:00:00 | 2005-03-08 | 1,233,600 | 15.78 | 15.88 | 15.69 | 15.75 | 00:00:00 | 2005-03-09 | 2,517,700 | 15.80 | 15.91 | 15.70 | 15.80 | 00:00:00 | 2005-03-10 | 1,551,500 | 15.78 | 15.92 | 15.71 | 15.79 | 00:00:00 | 2005-03-11 | 1,064,700 | 15.94 | 15.94 | 15.68 | 15.71 | 00:00:00 | 2005-03-14 | 926,300 | 15.70 | 15.76 | 15.60 | 15.62 | 00:00:00 | 2005-03-15 | 949,300 | 15.60 | 15.73 | 15.52 | 15.64 | 00:00:00 | 2005-03-16 | 1,079,000 | 15.62 | 15.64 | 15.49 | 15.50 | 00:00:00 | 2005-03-17 | 1,097,900 | 15.52 | 15.53 | 15.35 | 15.45 | 00:00:00 | 2005-03-18 | 1,992,100 | 15.42 | 15.53 | 15.39 | 15.48 | 00:00:00 | 2005-03-21 | 1,349,000 | 15.48 | 15.78 | 15.46 | 15.76 | 00:00:00 | 2005-03-22 | 1,526,900 | 15.67 | 15.91 | 15.57 | 15.84 | 00:00:00 | 2005-03-23 | 1,117,400 | 15.75 | 15.90 | 15.75 | 15.90 | 00:00:00 | 2005-03-24 | 739,200 | 15.90 | 15.94 | 15.82 | 15.90 | 00:00:00 | 2005-03-25 | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | 2005-03-28 | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | 2005-03-29 | 1,989,200 | 15.85 | 16.20 | 15.77 | 16.14 | 00:00:00 | 2005-03-30 | 1,472,600 | 16.15 | 16.26 | 16.06 | 16.23 | 00:00:00 | 2005-03-31 | 2,527,400 | 16.20 | 16.25 | 16.13 | 16.18 | 00:00:00 | 2005-04-01 | 2,606,400 | 16.19 | 16.40 | 16.19 | 16.20 | 00:00:00 | 2005-04-04 | 1,352,500 | 16.23 | 16.29 | 16.06 | 16.22 | 00:00:00 | 2005-04-05 | 1,298,900 | 16.23 | 16.49 | 16.20 | 16.48 | 00:00:00 | 2005-04-06 | 2,862,100 | 16.50 | 16.65 | 16.44 | 16.62 | 00:00:00 | 2005-04-07 | 1,907,700 | 16.64 | 16.79 | 16.60 | 16.72 | 00:00:00 | 2005-04-08 | 1,487,900 | 16.77 | 16.77 | 16.45 | 16.55 | 00:00:00 | 2005-04-11 | 1,348,000 | 16.50 | 16.61 | 16.48 | 16.48 | 00:00:00 | 2005-04-12 | 995,600 | 16.53 | 16.53 | 16.38 | 16.41 | 00:00:00 | 2005-04-13 | 1,407,900 | 16.43 | 16.63 | 16.43 | 16.61 | 00:00:00 | 2005-04-14 | 1,340,100 | 16.52 | 16.62 | 16.47 | 16.50 | 00:00:00 | 2005-04-15 | 2,162,100 | 16.61 | 16.61 | 16.05 | 16.14 | 00:00:00 | 2005-04-18 | 2,154,800 | 16.00 | 16.17 | 15.70 | 15.96 | 00:00:00 | 2005-04-19 | 2,117,800 | 16.02 | 16.22 | 15.96 | 16.09 | 00:00:00 | 2005-04-20 | 1,000,400 | 16.19 | 16.23 | 15.97 | 15.98 | 00:00:00 | 2005-04-21 | 822,300 | 15.95 | 16.08 | 15.89 | 16.04 | 00:00:00 | 2005-04-22 | 1,096,400 | 16.14 | 16.31 | 16.01 | 16.33 | 00:00:00 | 2005-04-25 | 495,000 | 16.30 | 16.36 | 16.16 | 16.23 | 00:00:00 | 2005-04-26 | 1,146,600 | 16.30 | 16.46 | 16.17 | 16.44 | 00:00:00 | 2005-04-27 | 1,203,700 | 16.42 | 16.49 | 16.16 | 16.28 | 00:00:00 | 2005-04-28 | 1,955,800 | 16.40 | 16.53 | 16.25 | 16.44 | 00:00:00 | 2005-04-29 | 1,443,200 | 16.39 | 16.60 | 16.29 | 16.40 | 00:00:00 | 2005-05-02 | 799,900 | 16.40 | 16.55 | 16.40 | 16.44 | 00:00:00 | 2005-05-03 | 653,900 | 16.45 | 16.47 | 16.36 | 16.43 | 00:00:00 | 2005-05-04 | 914,000 | 16.46 | 16.58 | 16.42 | 16.55 | 00:00:00 | 2005-05-05 | 962,900 | 16.57 | 16.60 | 16.51 | 16.57 | 00:00:00 | 2005-05-06 | 1,606,700 | 16.60 | 16.63 | 16.48 | 16.60 | 00:00:00 | 2005-05-09 | 2,356,500 | 16.57 | 16.65 | 16.48 | 16.62 | 00:00:00 | 2005-05-10 | 946,800 | 16.60 | 16.69 | 16.42 | 16.45 | 00:00:00 | 2005-05-11 | 4,597,800 | 16.45 | 16.90 | 16.41 | 16.84 | 00:00:00 | 2005-05-12 | 1,581,000 | 16.85 | 16.98 | 16.81 | 16.96 | 00:00:00 | 2005-05-13 | 798,700 | 16.94 | 16.96 | 16.77 | 16.88 | 00:00:00 | 2005-05-16 | 2,147,400 | 16.87 | 16.96 | 16.77 | 16.83 | 00:00:00 | 2005-05-17 | 2,416,600 | 16.85 | 16.88 | 16.78 | 16.85 | 00:00:00 | 2005-05-18 | 4,734,900 | 16.85 | 17.15 | 16.84 | 17.11 | 00:00:00 | 2005-05-19 | 7,338,200 | 17.10 | 17.34 | 17.10 | 17.13 | 00:00:00 | 2005-05-20 | 1,415,200 | 17.13 | 17.19 | 17.03 | 17.06 | 00:00:00 | 2005-05-23 | 1,414,700 | 16.45 | 16.85 | 16.39 | 16.80 | 00:00:00 | 2005-05-24 | 1,669,100 | 16.74 | 16.76 | 16.54 | 16.64 | 00:00:00 | 2005-05-25 | 1,179,100 | 16.60 | 16.74 | 16.54 | 16.65 | 00:00:00 | 2005-05-26 | 4,128,100 | 16.65 | 16.77 | 16.62 | 16.70 | 00:00:00 | 2005-05-27 | 1,725,500 | 16.66 | 16.72 | 16.49 | 16.53 | 00:00:00 | 2005-05-30 | 750,600 | 16.59 | 16.66 | 16.54 | 16.66 | 00:00:00 | 2005-05-31 | 1,704,800 | 16.59 | 16.61 | 16.47 | 16.47 | 00:00:00 | 2005-06-01 | 2,223,300 | 16.50 | 16.63 | 16.30 | 16.37 | 00:00:00 | 2005-06-02 | 701,100 | 16.36 | 16.57 | 16.36 | 16.53 | 00:00:00 | 2005-06-03 | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 00:00:00 | 2005-06-06 | 1,032,800 | 16.62 | 16.65 | 16.37 | 16.45 | 00:00:00 | 2005-06-07 | 1,773,400 | 16.36 | 16.48 | 16.30 | 16.42 | 00:00:00 | 2005-06-08 | 1,216,500 | 16.42 | 16.42 | 16.30 | 16.37 | 00:00:00 | 2005-06-09 | 2,071,400 | 16.30 | 16.55 | 16.26 | 16.52 | 00:00:00 | 2005-06-10 | 1,530,000 | 16.52 | 16.68 | 16.41 | 16.63 | 00:00:00 | 2005-06-13 | 921,100 | 16.70 | 16.74 | 16.55 | 16.74 | 00:00:00 | 2005-06-14 | 1,144,800 | 16.66 | 16.70 | 16.55 | 16.68 | 00:00:00 | 2005-06-15 | 825,500 | 16.70 | 16.70 | 16.48 | 16.48 | 00:00:00 | 2005-06-16 | 1,130,300 | 16.58 | 16.65 | 16.42 | 16.42 | 00:00:00 | 2005-06-17 | 2,104,900 | 16.55 | 16.65 | 16.45 | 16.55 | 00:00:00 | 2005-06-20 | 1,475,500 | 16.66 | 16.81 | 16.41 | 16.78 | 00:00:00 | 2005-06-21 | 1,231,600 | 16.78 | 16.81 | 16.64 | 16.69 | 00:00:00 | 2005-06-22 | 660,800 | 16.75 | 16.75 | 16.56 | 16.62 | 00:00:00 | 2005-06-23 | 797,000 | 16.62 | 16.63 | 16.45 | 16.51 | 00:00:00 | 2005-06-24 | 570,400 | 16.44 | 16.47 | 16.31 | 16.32 | 00:00:00 | 2005-06-27 | 1,149,800 | 16.32 | 16.48 | 16.15 | 16.31 | 00:00:00 | 2005-06-28 | 847,500 | 16.25 | 16.31 | 16.11 | 16.22 | 00:00:00 | 2005-06-29 | 778,600 | 16.22 | 16.29 | 16.13 | 16.25 | 00:00:00 | 2005-06-30 | 1,715,300 | 16.29 | 16.55 | 16.25 | 16.40 | 00:00:00 | 2005-07-01 | 948,100 | 16.41 | 16.64 | 16.31 | 16.62 | 00:00:00 | 2005-07-04 | 450,000 | 16.57 | 16.62 | 16.47 | 16.53 | 00:00:00 | 2005-07-05 | 609,700 | 16.58 | 16.60 | 16.43 | 16.59 | 00:00:00 | 2005-07-06 | 1,039,700 | 16.62 | 16.62 | 16.35 | 16.44 | 00:00:00 | 2005-07-07 | 2,530,200 | 16.36 | 16.44 | 15.50 | 16.06 | 00:00:00 | 2005-07-08 | 1,113,000 | 16.20 | 16.22 | 16.02 | 16.22 | 00:00:00 | 2005-07-11 | 731,600 | 16.30 | 16.42 | 16.25 | 16.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|