|
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 | 2005-12-26 | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 00:00:00 | 2005-12-27 | 476,900 | 18.77 | 18.92 | 18.74 | 18.79 | 00:00:00 | 2005-12-28 | 657,700 | 18.75 | 18.88 | 18.75 | 18.83 | 00:00:00 | 2005-12-29 | 465,200 | 18.88 | 18.89 | 18.67 | 18.72 | 00:00:00 | 2005-12-30 | 672,300 | 18.71 | 18.74 | 18.49 | 18.52 | 00:00:00 | 2006-01-02 | 311,800 | 18.50 | 18.75 | 18.49 | 18.64 | 00:00:00 | 2006-01-03 | 1,648,000 | 18.75 | 19.00 | 18.68 | 19.00 | 00:00:00 | 2006-01-04 | 1,505,400 | 19.05 | 19.20 | 19.00 | 19.20 | 00:00:00 | 2006-01-05 | 1,309,000 | 19.20 | 19.24 | 19.06 | 19.17 | 00:00:00 | 2006-01-06 | 488,600 | 19.21 | 19.24 | 19.04 | 19.18 | 00:00:00 | 2006-01-09 | 1,310,700 | 19.24 | 19.26 | 19.00 | 19.02 | 00:00:00 | 2006-01-10 | 1,171,700 | 19.05 | 19.20 | 18.94 | 19.05 | 00:00:00 | 2006-01-11 | 955,500 | 19.06 | 19.21 | 19.04 | 19.21 | 00:00:00 | 2006-01-12 | 806,000 | 19.13 | 19.22 | 19.10 | 19.21 | 00:00:00 | 2006-01-13 | 897,100 | 19.13 | 19.20 | 19.03 | 19.09 | 00:00:00 | 2006-01-16 | 546,500 | 19.08 | 19.14 | 18.98 | 19.10 | 00:00:00 | 2006-01-17 | 1,874,800 | 19.00 | 19.04 | 18.81 | 18.86 | 00:00:00 | 2006-01-18 | 1,611,800 | 18.81 | 19.07 | 18.72 | 19.00 | 00:00:00 | 2006-01-19 | 1,084,600 | 19.05 | 19.12 | 19.00 | 19.09 | 00:00:00 | 2006-01-20 | 1,101,000 | 19.13 | 19.14 | 18.84 | 18.85 | 00:00:00 | 2006-01-23 | 893,000 | 18.72 | 18.94 | 18.50 | 18.92 | 00:00:00 | 2006-01-24 | 1,049,400 | 18.92 | 18.95 | 18.69 | 18.76 | 00:00:00 | 2006-01-25 | 1,853,800 | 18.87 | 19.04 | 18.75 | 18.98 | 00:00:00 | 2006-01-26 | 3,418,800 | 19.08 | 19.39 | 18.96 | 19.27 | 00:00:00 | 2006-01-27 | 912,300 | 19.30 | 19.38 | 19.05 | 19.10 | 00:00:00 | 2006-01-30 | 835,500 | 19.10 | 19.28 | 19.10 | 19.26 | 00:00:00 | 2006-01-31 | 1,416,200 | 19.22 | 19.31 | 19.17 | 19.30 | 00:00:00 | 2006-02-01 | 1,945,200 | 19.28 | 19.61 | 19.22 | 19.55 | 00:00:00 | 2006-02-02 | 1,937,200 | 19.62 | 19.72 | 19.23 | 19.23 | 00:00:00 | 2006-02-03 | 1,289,500 | 19.24 | 19.44 | 19.21 | 19.34 | 00:00:00 | 2006-02-06 | 3,439,300 | 19.54 | 20.00 | 19.49 | 19.98 | 00:00:00 | 2006-02-07 | 1,912,100 | 20.00 | 20.04 | 19.71 | 19.81 | 00:00:00 | 2006-02-08 | 1,813,000 | 19.70 | 20.12 | 19.70 | 20.06 | 00:00:00 | 2006-02-09 | 1,276,500 | 20.08 | 20.14 | 19.92 | 19.98 | 00:00:00 | 2006-02-10 | 1,159,200 | 19.96 | 20.03 | 19.82 | 19.94 | 00:00:00 | 2006-02-13 | 709,900 | 19.95 | 19.97 | 19.84 | 19.96 | 00:00:00 | 2006-02-14 | 1,851,600 | 19.99 | 20.23 | 19.99 | 20.20 | 00:00:00 | 2006-02-15 | 1,511,700 | 20.24 | 20.39 | 20.16 | 20.38 | 00:00:00 | 2006-02-16 | 1,512,200 | 20.40 | 20.46 | 20.07 | 20.19 | 00:00:00 | 2006-02-17 | 1,297,500 | 20.36 | 20.45 | 20.13 | 20.40 | 00:00:00 | 2006-02-20 | 806,900 | 20.40 | 20.48 | 20.29 | 20.40 | 00:00:00 | 2006-02-21 | 1,108,200 | 20.40 | 20.47 | 20.27 | 20.37 | 00:00:00 | 2006-02-22 | 943,700 | 20.37 | 20.49 | 20.30 | 20.49 | 00:00:00 | 2006-02-23 | 1,539,800 | 20.46 | 20.66 | 20.35 | 20.66 | 00:00:00 | 2006-02-24 | 3,449,900 | 20.58 | 21.51 | 20.57 | 21.46 | 00:00:00 | 2006-02-27 | 1,656,000 | 21.34 | 21.66 | 21.16 | 21.55 | 00:00:00 | 2006-02-28 | 2,000,500 | 21.56 | 21.56 | 21.02 | 21.08 | 00:00:00 | 2006-03-01 | 1,810,000 | 21.10 | 21.33 | 20.94 | 21.28 | 00:00:00 | 2006-03-02 | 1,439,900 | 21.24 | 21.26 | 20.95 | 20.97 | 00:00:00 | 2006-03-03 | 1,922,000 | 20.97 | 21.20 | 20.87 | 21.09 | 00:00:00 | 2006-03-06 | 1,452,900 | 21.23 | 21.23 | 20.97 | 21.10 | 00:00:00 | 2006-03-07 | 1,711,900 | 21.03 | 21.08 | 20.72 | 20.93 | 00:00:00 | 2006-03-08 | 1,675,200 | 20.85 | 21.05 | 20.52 | 20.61 | 00:00:00 | 2006-03-09 | 1,381,700 | 20.69 | 20.80 | 20.56 | 20.58 | 00:00:00 | 2006-03-10 | 1,474,100 | 20.57 | 21.02 | 20.50 | 21.02 | 00:00:00 | 2006-03-13 | 994,500 | 21.15 | 21.15 | 20.92 | 20.98 | 00:00:00 | 2006-03-14 | 1,016,000 | 20.98 | 21.16 | 20.84 | 21.16 | 00:00:00 | 2006-03-15 | 1,914,800 | 21.20 | 21.47 | 21.15 | 21.46 | 00:00:00 | 2006-03-16 | 1,793,400 | 21.47 | 21.69 | 21.46 | 21.64 | 00:00:00 | 2006-03-17 | 2,201,300 | 21.79 | 21.79 | 21.36 | 21.38 | 00:00:00 | 2006-03-20 | 906,800 | 21.48 | 21.54 | 21.32 | 21.35 | 00:00:00 | 2006-03-21 | 866,700 | 21.35 | 21.41 | 21.25 | 21.29 | 00:00:00 | 2006-03-22 | 2,036,100 | 21.24 | 21.26 | 20.98 | 21.01 | 00:00:00 | 2006-03-23 | 2,288,300 | 21.06 | 21.12 | 20.52 | 20.89 | 00:00:00 | 2006-03-24 | 1,820,400 | 20.96 | 20.96 | 20.47 | 20.78 | 00:00:00 | 2006-03-27 | 1,629,600 | 20.88 | 20.88 | 20.49 | 20.65 | 00:00:00 | 2006-03-28 | 2,235,800 | 20.67 | 20.80 | 19.95 | 20.12 | 00:00:00 | 2006-03-29 | 3,337,100 | 20.02 | 20.09 | 19.70 | 19.97 | 00:00:00 | 2006-03-30 | 2,484,000 | 20.03 | 20.25 | 19.93 | 20.13 | 00:00:00 | 2006-03-31 | 1,969,500 | 20.04 | 20.31 | 19.93 | 20.01 | 00:00:00 | 2006-04-03 | 2,368,600 | 20.10 | 20.58 | 20.05 | 20.41 | 00:00:00 | 2006-04-04 | 1,803,800 | 20.41 | 20.45 | 20.24 | 20.36 | 00:00:00 | 2006-04-05 | 1,651,400 | 20.49 | 20.49 | 20.22 | 20.22 | 00:00:00 | 2006-04-06 | 1,226,800 | 20.30 | 20.33 | 20.00 | 20.14 | 00:00:00 | 2006-04-07 | 1,267,900 | 20.13 | 20.15 | 19.90 | 19.90 | 00:00:00 | 2006-04-10 | 1,713,400 | 19.87 | 20.19 | 19.71 | 20.19 | 00:00:00 | 2006-04-11 | 2,710,500 | 20.01 | 20.01 | 19.46 | 19.47 | 00:00:00 | 2006-04-12 | 2,137,700 | 19.49 | 19.72 | 19.30 | 19.58 | 00:00:00 | 2006-04-13 | 1,839,400 | 19.60 | 19.85 | 19.42 | 19.52 | 00:00:00 | 2006-04-14 | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 00:00:00 | 2006-04-17 | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 00:00:00 | 2006-04-18 | 1,314,400 | 19.42 | 19.48 | 19.30 | 19.39 | 00:00:00 | 2006-04-19 | 2,167,600 | 19.49 | 19.94 | 19.45 | 19.76 | 00:00:00 | 2006-04-20 | 1,271,500 | 19.76 | 19.91 | 19.62 | 19.89 | 00:00:00 | 2006-04-21 | 1,325,300 | 19.87 | 19.97 | 19.77 | 19.95 | 00:00:00 | 2006-04-24 | 932,100 | 19.93 | 19.95 | 19.72 | 19.87 | 00:00:00 | 2006-04-25 | 534,400 | 19.98 | 20.00 | 19.78 | 19.87 | 00:00:00 | 2006-04-26 | 1,834,700 | 19.99 | 20.34 | 19.83 | 20.25 | 00:00:00 | 2006-04-27 | 3,299,300 | 20.38 | 20.54 | 20.06 | 20.17 | 00:00:00 | 2006-04-28 | 1,007,900 | 20.21 | 20.26 | 20.02 | 20.04 | 00:00:00 | 2006-05-01 | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 00:00:00 | 2006-05-02 | 1,783,400 | 20.01 | 20.14 | 20.00 | 20.14 | 00:00:00 | 2006-05-03 | 3,721,500 | 20.30 | 20.35 | 20.10 | 20.23 | 00:00:00 | 2006-05-04 | 2,306,800 | 20.29 | 20.74 | 20.22 | 20.60 | 00:00:00 | 2006-05-05 | 2,120,300 | 20.60 | 20.90 | 20.57 | 20.85 | 00:00:00 | 2006-05-08 | 3,092,900 | 20.98 | 21.15 | 20.81 | 20.85 | 00:00:00 | 2006-05-09 | 1,994,100 | 20.90 | 21.09 | 20.81 | 21.04 | 00:00:00 | 2006-05-10 | 5,823,300 | 20.97 | 21.24 | 20.76 | 21.16 | 00:00:00 | 2006-05-11 | 5,801,900 | 21.22 | 21.43 | 21.17 | 21.30 | 00:00:00 | 2006-05-12 | 6,068,800 | 21.21 | 21.36 | 21.06 | 21.24 | 00:00:00 | 2006-05-15 | 9,863,600 | 21.15 | 21.48 | 21.01 | 21.43 | 00:00:00 | 2006-05-16 | 5,492,300 | 21.46 | 21.58 | 21.19 | 21.26 | 00:00:00 | 2006-05-17 | 2,471,400 | 21.24 | 21.30 | 20.71 | 20.71 | 00:00:00 | 2006-05-18 | 2,500,000 | 20.57 | 20.93 | 20.50 | 20.63 | 00:00:00 | 2006-05-19 | 6,292,300 | 20.51 | 20.69 | 20.12 | 20.27 | 00:00:00 | 2006-05-22 | 3,646,600 | 19.60 | 19.88 | 19.31 | 19.42 | 00:00:00 | 2006-05-23 | 2,807,600 | 19.42 | 19.63 | 19.14 | 19.28 | 00:00:00 | 2006-05-24 | 5,528,200 | 19.30 | 19.59 | 19.20 | 19.30 | 00:00:00 | 2006-05-25 | 2,806,600 | 19.28 | 19.44 | 19.06 | 19.32 | 00:00:00 | 2006-05-26 | 4,648,600 | 19.35 | 19.48 | 19.16 | 19.44 | 00:00:00 | 2006-05-29 | 1,242,000 | 19.34 | 19.55 | 19.33 | 19.45 | 00:00:00 | 2006-05-30 | 2,854,100 | 19.37 | 19.51 | 19.06 | 19.20 | 00:00:00 | 2006-05-31 | 2,785,600 | 19.16 | 19.49 | 19.16 | 19.46 | 00:00:00 | 2006-06-01 | 1,937,800 | 19.47 | 19.85 | 19.41 | 19.82 | 00:00:00 | 2006-06-02 | 1,488,600 | 19.98 | 20.19 | 19.94 | 20.10 | 00:00:00 | 2006-06-05 | 892,400 | 20.05 | 20.10 | 19.79 | 19.95 | 00:00:00 | 2006-06-06 | 1,685,700 | 19.73 | 19.87 | 19.61 | 19.68 | 00:00:00 | 2006-06-07 | 2,992,500 | 19.90 | 20.30 | 19.76 | 20.29 | 00:00:00 | 2006-06-08 | 2,718,500 | 20.07 | 20.40 | 20.01 | 20.09 | 00:00:00 | 2006-06-09 | 1,917,700 | 20.54 | 20.54 | 20.21 | 20.38 | 00:00:00 | 2006-06-12 | 1,589,900 | 20.30 | 20.38 | 20.11 | 20.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|