|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 731,600 | 16.30 | 16.42 | 16.25 | 16.36 | 00:00:00 | 2005-07-12 | 936,100 | 16.36 | 16.53 | 16.28 | 16.53 | 00:00:00 | 2005-07-13 | 1,568,400 | 16.58 | 16.75 | 16.58 | 16.68 | 00:00:00 | 2005-07-14 | 795,600 | 16.74 | 16.74 | 16.58 | 16.61 | 00:00:00 | 2005-07-15 | 753,900 | 16.61 | 16.61 | 16.42 | 16.49 | 00:00:00 | 2005-07-18 | 748,300 | 16.44 | 16.60 | 16.42 | 16.55 | 00:00:00 | 2005-07-19 | 1,098,400 | 16.53 | 16.75 | 16.46 | 16.75 | 00:00:00 | 2005-07-20 | 1,246,300 | 16.65 | 16.86 | 16.47 | 16.77 | 00:00:00 | 2005-07-21 | 1,117,900 | 16.84 | 16.97 | 16.81 | 16.94 | 00:00:00 | 2005-07-22 | 997,800 | 16.94 | 16.99 | 16.86 | 16.99 | 00:00:00 | 2005-07-25 | 623,700 | 16.84 | 16.95 | 16.80 | 16.85 | 00:00:00 | 2005-07-26 | 1,004,900 | 16.81 | 16.90 | 16.63 | 16.68 | 00:00:00 | 2005-07-27 | 521,600 | 16.65 | 16.90 | 16.65 | 16.88 | 00:00:00 | 2005-07-28 | 753,400 | 16.92 | 16.95 | 16.78 | 16.81 | 00:00:00 | 2005-07-29 | 846,800 | 16.78 | 16.84 | 16.66 | 16.69 | 00:00:00 | 2005-08-01 | 561,500 | 16.80 | 16.80 | 16.65 | 16.72 | 00:00:00 | 2005-08-02 | 853,900 | 16.67 | 16.99 | 16.66 | 16.92 | 00:00:00 | 2005-08-03 | 1,389,000 | 16.94 | 17.01 | 16.80 | 17.00 | 00:00:00 | 2005-08-04 | 751,000 | 17.01 | 17.03 | 16.82 | 16.85 | 00:00:00 | 2005-08-05 | 897,300 | 16.87 | 17.00 | 16.83 | 16.93 | 00:00:00 | 2005-08-08 | 367,200 | 16.91 | 17.05 | 16.87 | 16.93 | 00:00:00 | 2005-08-09 | 356,300 | 16.92 | 16.99 | 16.83 | 16.99 | 00:00:00 | 2005-08-10 | 828,600 | 16.90 | 16.97 | 16.85 | 16.90 | 00:00:00 | 2005-08-11 | 635,900 | 16.86 | 16.92 | 16.78 | 16.86 | 00:00:00 | 2005-08-12 | 693,900 | 16.95 | 16.97 | 16.82 | 16.94 | 00:00:00 | 2005-08-15 | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 00:00:00 | 2005-08-16 | 704,100 | 17.00 | 17.05 | 16.82 | 16.85 | 00:00:00 | 2005-08-17 | 929,800 | 16.86 | 17.05 | 16.85 | 17.00 | 00:00:00 | 2005-08-18 | 598,000 | 17.04 | 17.04 | 16.82 | 16.83 | 00:00:00 | 2005-08-19 | 975,900 | 16.91 | 17.03 | 16.87 | 16.99 | 00:00:00 | 2005-08-22 | 396,700 | 17.00 | 17.03 | 16.91 | 16.98 | 00:00:00 | 2005-08-23 | 596,400 | 16.94 | 16.98 | 16.82 | 16.84 | 00:00:00 | 2005-08-24 | 603,300 | 16.89 | 16.96 | 16.84 | 16.87 | 00:00:00 | 2005-08-25 | 465,500 | 16.83 | 16.87 | 16.70 | 16.74 | 00:00:00 | 2005-08-26 | 587,700 | 16.74 | 16.79 | 16.52 | 16.52 | 00:00:00 | 2005-08-29 | 521,200 | 16.52 | 16.60 | 16.45 | 16.60 | 00:00:00 | 2005-08-30 | 696,400 | 16.57 | 16.67 | 16.44 | 16.45 | 00:00:00 | 2005-08-31 | 1,017,900 | 16.41 | 16.62 | 16.41 | 16.53 | 00:00:00 | 2005-09-01 | 683,100 | 16.66 | 16.72 | 16.46 | 16.48 | 00:00:00 | 2005-09-02 | 846,900 | 16.46 | 16.60 | 16.46 | 16.48 | 00:00:00 | 2005-09-05 | 679,500 | 16.52 | 16.58 | 16.43 | 16.47 | 00:00:00 | 2005-09-06 | 1,192,400 | 16.45 | 16.50 | 16.41 | 16.44 | 00:00:00 | 2005-09-07 | 1,765,300 | 16.50 | 16.54 | 16.39 | 16.41 | 00:00:00 | 2005-09-08 | 1,933,900 | 16.45 | 16.57 | 16.42 | 16.45 | 00:00:00 | 2005-09-09 | 760,900 | 16.45 | 16.52 | 16.44 | 16.48 | 00:00:00 | 2005-09-12 | 912,800 | 16.50 | 16.55 | 16.45 | 16.45 | 00:00:00 | 2005-09-13 | 1,533,300 | 16.48 | 16.62 | 16.46 | 16.48 | 00:00:00 | 2005-09-14 | 1,420,700 | 16.55 | 16.67 | 16.46 | 16.51 | 00:00:00 | 2005-09-15 | 889,700 | 16.47 | 16.56 | 16.45 | 16.46 | 00:00:00 | 2005-09-16 | 4,180,900 | 16.52 | 16.84 | 16.48 | 16.79 | 00:00:00 | 2005-09-19 | 907,900 | 16.78 | 16.79 | 16.62 | 16.63 | 00:00:00 | 2005-09-20 | 921,900 | 16.65 | 16.75 | 16.59 | 16.73 | 00:00:00 | 2005-09-21 | 1,362,600 | 16.66 | 16.84 | 16.63 | 16.70 | 00:00:00 | 2005-09-22 | 1,076,700 | 16.65 | 16.79 | 16.57 | 16.77 | 00:00:00 | 2005-09-23 | 753,200 | 16.77 | 16.92 | 16.77 | 16.92 | 00:00:00 | 2005-09-26 | 1,127,200 | 16.93 | 17.09 | 16.92 | 17.07 | 00:00:00 | 2005-09-27 | 991,800 | 17.09 | 17.09 | 16.87 | 16.96 | 00:00:00 | 2005-09-28 | 1,382,600 | 17.00 | 17.08 | 16.83 | 16.95 | 00:00:00 | 2005-09-29 | 1,216,100 | 16.97 | 17.05 | 16.80 | 17.05 | 00:00:00 | 2005-09-30 | 996,100 | 17.08 | 17.08 | 16.87 | 16.89 | 00:00:00 | 2005-10-03 | 1,261,500 | 17.00 | 17.10 | 16.95 | 17.06 | 00:00:00 | 2005-10-04 | 7,402,400 | 17.50 | 18.10 | 17.45 | 17.98 | 00:00:00 | 2005-10-05 | 2,470,400 | 17.82 | 17.93 | 17.65 | 17.75 | 00:00:00 | 2005-10-06 | 1,258,200 | 17.59 | 17.68 | 17.46 | 17.61 | 00:00:00 | 2005-10-07 | 1,203,500 | 17.55 | 17.82 | 17.45 | 17.63 | 00:00:00 | 2005-10-10 | 1,306,200 | 17.70 | 17.83 | 17.60 | 17.71 | 00:00:00 | 2005-10-11 | 1,803,800 | 17.64 | 17.73 | 17.38 | 17.39 | 00:00:00 | 2005-10-12 | 947,700 | 17.35 | 17.35 | 17.25 | 17.28 | 00:00:00 | 2005-10-13 | 1,184,400 | 17.33 | 17.45 | 17.11 | 17.33 | 00:00:00 | 2005-10-14 | 1,281,300 | 17.45 | 17.48 | 17.18 | 17.20 | 00:00:00 | 2005-10-17 | 1,347,200 | 17.16 | 17.52 | 17.10 | 17.52 | 00:00:00 | 2005-10-18 | 2,207,900 | 17.50 | 17.69 | 17.42 | 17.50 | 00:00:00 | 2005-10-19 | 1,838,500 | 17.40 | 17.50 | 17.30 | 17.40 | 00:00:00 | 2005-10-20 | 1,808,000 | 17.47 | 17.49 | 17.28 | 17.32 | 00:00:00 | 2005-10-21 | 1,614,100 | 17.12 | 17.51 | 17.12 | 17.49 | 00:00:00 | 2005-10-24 | 1,022,300 | 17.51 | 17.51 | 17.25 | 17.40 | 00:00:00 | 2005-10-25 | 693,000 | 17.41 | 17.51 | 17.31 | 17.46 | 00:00:00 | 2005-10-26 | 1,048,900 | 17.47 | 17.67 | 17.40 | 17.67 | 00:00:00 | 2005-10-27 | 1,451,600 | 17.67 | 17.76 | 17.40 | 17.62 | 00:00:00 | 2005-10-28 | 1,151,700 | 17.52 | 17.60 | 17.43 | 17.53 | 00:00:00 | 2005-10-31 | 908,900 | 17.60 | 17.68 | 17.48 | 17.66 | 00:00:00 | 2005-11-01 | 775,900 | 17.62 | 17.98 | 17.61 | 17.94 | 00:00:00 | 2005-11-02 | 2,005,200 | 17.94 | 18.08 | 17.82 | 18.05 | 00:00:00 | 2005-11-03 | 1,366,800 | 18.06 | 18.34 | 18.06 | 18.25 | 00:00:00 | 2005-11-04 | 2,388,900 | 18.09 | 18.09 | 17.83 | 17.90 | 00:00:00 | 2005-11-07 | 1,596,600 | 17.88 | 18.04 | 17.83 | 17.95 | 00:00:00 | 2005-11-08 | 1,268,100 | 17.91 | 17.95 | 17.68 | 17.77 | 00:00:00 | 2005-11-09 | 1,087,900 | 17.71 | 17.84 | 17.64 | 17.68 | 00:00:00 | 2005-11-10 | 2,537,900 | 17.64 | 18.08 | 17.63 | 17.89 | 00:00:00 | 2005-11-11 | 1,625,100 | 18.00 | 18.11 | 17.91 | 18.00 | 00:00:00 | 2005-11-14 | 853,900 | 18.00 | 18.11 | 17.85 | 17.86 | 00:00:00 | 2005-11-15 | 2,033,900 | 17.85 | 18.25 | 17.82 | 18.25 | 00:00:00 | 2005-11-16 | 1,987,600 | 18.23 | 18.39 | 18.19 | 18.32 | 00:00:00 | 2005-11-17 | 2,349,900 | 18.33 | 18.73 | 18.29 | 18.71 | 00:00:00 | 2005-11-18 | 2,362,900 | 18.92 | 18.92 | 18.58 | 18.62 | 00:00:00 | 2005-11-21 | 2,030,800 | 18.82 | 18.82 | 18.35 | 18.41 | 00:00:00 | 2005-11-22 | 852,100 | 18.41 | 18.57 | 18.37 | 18.53 | 00:00:00 | 2005-11-23 | 1,008,800 | 18.56 | 18.73 | 18.47 | 18.73 | 00:00:00 | 2005-11-24 | 933,200 | 18.65 | 18.82 | 18.63 | 18.72 | 00:00:00 | 2005-11-25 | 715,600 | 18.73 | 18.75 | 18.56 | 18.68 | 00:00:00 | 2005-11-28 | 941,200 | 18.68 | 18.72 | 18.56 | 18.58 | 00:00:00 | 2005-11-29 | 1,129,600 | 18.58 | 18.77 | 18.55 | 18.68 | 00:00:00 | 2005-11-30 | 844,900 | 18.60 | 18.65 | 18.51 | 18.64 | 00:00:00 | 2005-12-01 | 850,500 | 18.65 | 18.70 | 18.53 | 18.58 | 00:00:00 | 2005-12-02 | 1,673,700 | 18.69 | 18.91 | 18.64 | 18.91 | 00:00:00 | 2005-12-05 | 1,463,700 | 18.95 | 19.05 | 18.80 | 18.89 | 00:00:00 | 2005-12-06 | 1,529,300 | 18.94 | 19.13 | 18.91 | 19.00 | 00:00:00 | 2005-12-07 | 1,214,400 | 18.96 | 19.12 | 18.85 | 18.99 | 00:00:00 | 2005-12-08 | 583,600 | 18.98 | 19.09 | 18.94 | 19.09 | 00:00:00 | 2005-12-09 | 692,200 | 18.96 | 19.14 | 18.93 | 19.05 | 00:00:00 | 2005-12-12 | 692,200 | 19.06 | 19.19 | 19.02 | 19.04 | 00:00:00 | 2005-12-13 | 1,335,000 | 19.06 | 19.14 | 18.81 | 18.84 | 00:00:00 | 2005-12-14 | 2,472,300 | 18.97 | 19.04 | 18.71 | 18.96 | 00:00:00 | 2005-12-15 | 5,335,700 | 18.75 | 18.75 | 18.07 | 18.19 | 00:00:00 | 2005-12-16 | 6,217,000 | 18.11 | 18.25 | 18.06 | 18.22 | 00:00:00 | 2005-12-19 | 4,172,200 | 18.38 | 18.69 | 18.33 | 18.65 | 00:00:00 | 2005-12-20 | 2,528,000 | 18.60 | 19.00 | 18.53 | 19.00 | 00:00:00 | 2005-12-21 | 1,454,700 | 19.00 | 19.00 | 18.77 | 18.80 | 00:00:00 | 2005-12-22 | 1,435,200 | 18.80 | 18.90 | 18.66 | 18.78 | 00:00:00 | 2005-12-23 | 823,100 | 18.75 | 18.92 | 18.68 | 18.84 | 00:00:00 | 2005-12-26 | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|