|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 1,589,900 | 20.30 | 20.38 | 20.11 | 20.20 | 00:00:00 | | 2006-06-13 | 2,827,800 | 20.00 | 20.15 | 19.69 | 19.77 | 00:00:00 | | 2006-06-14 | 1,791,000 | 19.77 | 19.84 | 19.65 | 19.76 | 00:00:00 | | 2006-06-15 | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 00:00:00 | | 2006-06-16 | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 00:00:00 | | 2006-06-19 | 1,164,500 | 20.10 | 20.21 | 19.90 | 20.14 | 00:00:00 | | 2006-06-20 | 920,700 | 20.02 | 20.28 | 19.92 | 20.23 | 00:00:00 | | 2006-06-21 | 1,298,300 | 20.20 | 20.35 | 20.08 | 20.35 | 00:00:00 | | 2006-06-22 | 1,218,000 | 20.43 | 20.45 | 20.30 | 20.38 | 00:00:00 | | 2006-06-23 | 1,834,100 | 20.39 | 20.44 | 20.02 | 20.08 | 00:00:00 | | 2006-06-26 | 2,170,400 | 20.09 | 20.16 | 19.70 | 19.94 | 00:00:00 | | 2006-06-27 | 953,300 | 19.97 | 20.13 | 19.79 | 19.83 | 00:00:00 | | 2006-06-28 | 991,600 | 19.83 | 19.95 | 19.76 | 19.90 | 00:00:00 | | 2006-06-29 | 1,535,300 | 19.93 | 20.00 | 19.75 | 20.00 | 00:00:00 | | 2006-06-30 | 1,680,700 | 20.06 | 20.33 | 19.95 | 20.23 | 00:00:00 | | 2006-07-03 | 976,500 | 20.31 | 20.44 | 20.16 | 20.42 | 00:00:00 | | 2006-07-04 | 970,500 | 20.45 | 20.72 | 20.35 | 20.67 | 00:00:00 | | 2006-07-05 | 800,800 | 20.61 | 20.75 | 20.37 | 20.45 | 00:00:00 | | 2006-07-06 | 1,622,900 | 20.62 | 20.75 | 20.50 | 20.60 | 00:00:00 | | 2006-07-07 | 1,529,900 | 20.56 | 20.65 | 20.27 | 20.35 | 00:00:00 | | 2006-07-10 | 1,673,600 | 20.43 | 20.82 | 20.39 | 20.73 | 00:00:00 | | 2006-07-11 | 1,125,000 | 20.72 | 20.86 | 20.42 | 20.48 | 00:00:00 | | 2006-07-12 | 1,279,900 | 20.63 | 20.87 | 20.44 | 20.48 | 00:00:00 | | 2006-07-13 | 791,500 | 20.42 | 20.46 | 20.21 | 20.25 | 00:00:00 | | 2006-07-14 | 2,069,200 | 20.20 | 20.73 | 20.10 | 20.57 | 00:00:00 | | 2006-07-17 | 878,900 | 20.55 | 20.55 | 20.22 | 20.42 | 00:00:00 | | 2006-07-18 | 813,700 | 20.31 | 20.52 | 20.18 | 20.22 | 00:00:00 | | 2006-07-19 | 1,112,500 | 20.33 | 20.66 | 20.25 | 20.63 | 00:00:00 | | 2006-07-20 | 1,632,200 | 20.65 | 20.92 | 20.59 | 20.84 | 00:00:00 | | 2006-07-21 | 1,375,300 | 20.81 | 20.91 | 20.67 | 20.78 | 00:00:00 | | 2006-07-24 | 1,302,900 | 20.87 | 21.15 | 20.79 | 21.08 | 00:00:00 | | 2006-07-25 | 771,500 | 21.08 | 21.09 | 20.81 | 20.86 | 00:00:00 | | 2006-07-26 | 1,394,900 | 20.89 | 20.95 | 20.61 | 20.78 | 00:00:00 | | 2006-07-27 | 1,152,100 | 20.85 | 21.12 | 20.85 | 21.06 | 00:00:00 | | 2006-07-28 | 1,141,700 | 20.96 | 21.30 | 20.96 | 21.29 | 00:00:00 | | 2006-07-31 | 965,600 | 21.25 | 21.30 | 21.02 | 21.06 | 00:00:00 | | 2006-08-01 | 1,238,600 | 21.09 | 21.35 | 20.96 | 21.08 | 00:00:00 | | 2006-08-02 | 962,700 | 21.27 | 21.29 | 21.10 | 21.27 | 00:00:00 | | 2006-08-03 | 993,700 | 21.26 | 21.30 | 21.14 | 21.25 | 00:00:00 | | 2006-08-04 | 1,462,200 | 21.31 | 21.60 | 21.26 | 21.55 | 00:00:00 | | 2006-08-07 | 1,838,400 | 21.42 | 21.59 | 21.23 | 21.41 | 00:00:00 | | 2006-08-08 | 1,823,500 | 21.39 | 21.55 | 21.23 | 21.29 | 00:00:00 | | 2006-08-09 | 2,113,100 | 21.18 | 21.23 | 20.91 | 21.03 | 00:00:00 | | 2006-08-10 | 1,349,800 | 20.90 | 21.08 | 20.77 | 21.02 | 00:00:00 | | 2006-08-11 | 838,300 | 20.96 | 21.13 | 20.96 | 21.04 | 00:00:00 | | 2006-08-14 | 627,300 | 21.01 | 21.12 | 20.95 | 21.11 | 00:00:00 | | 2006-08-15 | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 00:00:00 | | 2006-08-16 | 941,200 | 21.23 | 21.39 | 21.14 | 21.37 | 00:00:00 | | 2006-08-17 | 921,600 | 21.30 | 21.46 | 21.21 | 21.40 | 00:00:00 | | 2006-08-18 | 1,323,200 | 21.49 | 21.58 | 21.36 | 21.56 | 00:00:00 | | 2006-08-21 | 925,300 | 21.55 | 21.55 | 21.28 | 21.30 | 00:00:00 | | 2006-08-22 | 1,148,200 | 21.38 | 21.44 | 21.21 | 21.44 | 00:00:00 | | 2006-08-23 | 907,200 | 21.47 | 21.49 | 21.31 | 21.34 | 00:00:00 | | 2006-08-24 | 2,301,100 | 21.31 | 21.76 | 21.31 | 21.70 | 00:00:00 | | 2006-08-25 | 1,587,500 | 21.71 | 21.99 | 21.62 | 21.69 | 00:00:00 | | 2006-08-28 | 699,600 | 21.80 | 21.80 | 21.46 | 21.74 | 00:00:00 | | 2006-08-29 | 1,144,700 | 21.74 | 21.77 | 21.59 | 21.68 | 00:00:00 | | 2006-08-30 | 993,500 | 21.69 | 21.90 | 21.61 | 21.86 | 00:00:00 | | 2006-08-31 | 1,469,400 | 21.94 | 22.10 | 21.77 | 22.03 | 00:00:00 | | 2006-09-01 | 1,812,900 | 22.10 | 22.24 | 22.00 | 22.20 | 00:00:00 | | 2006-09-04 | 1,641,500 | 22.20 | 22.20 | 21.86 | 21.99 | 00:00:00 | | 2006-09-05 | 1,223,500 | 22.04 | 22.04 | 21.64 | 21.85 | 00:00:00 | | 2006-09-06 | 1,046,700 | 21.79 | 21.90 | 21.49 | 21.55 | 00:00:00 | | 2006-09-07 | 1,432,200 | 21.47 | 21.80 | 21.40 | 21.56 | 00:00:00 | | 2006-09-08 | 529,900 | 21.53 | 21.74 | 21.52 | 21.67 | 00:00:00 | | 2006-09-11 | 879,500 | 21.57 | 21.85 | 21.52 | 21.80 | 00:00:00 | | 2006-09-12 | 1,028,300 | 21.86 | 21.93 | 21.69 | 21.92 | 00:00:00 | | 2006-09-13 | 1,365,000 | 21.96 | 21.97 | 21.47 | 21.58 | 00:00:00 | | 2006-09-14 | 1,223,300 | 21.72 | 21.79 | 21.61 | 21.71 | 00:00:00 | | 2006-09-15 | 2,539,100 | 21.74 | 21.76 | 21.59 | 21.74 | 00:00:00 | | 2006-09-18 | 1,048,800 | 21.76 | 21.77 | 21.57 | 21.66 | 00:00:00 | | 2006-09-19 | 1,463,900 | 21.60 | 21.64 | 21.29 | 21.45 | 00:00:00 | | 2006-09-20 | 1,462,500 | 21.48 | 21.55 | 21.35 | 21.45 | 00:00:00 | | 2006-09-21 | 1,235,500 | 21.53 | 21.60 | 21.40 | 21.52 | 00:00:00 | | 2006-09-22 | 841,800 | 21.49 | 21.52 | 21.35 | 21.40 | 00:00:00 | | 2006-09-25 | 915,200 | 21.38 | 21.43 | 21.20 | 21.25 | 00:00:00 | | 2006-09-26 | 1,033,800 | 21.28 | 21.40 | 21.17 | 21.34 | 00:00:00 | | 2006-09-27 | 1,788,300 | 21.40 | 21.41 | 21.00 | 21.16 | 00:00:00 | | 2006-09-28 | 1,711,400 | 21.16 | 21.16 | 20.94 | 21.01 | 00:00:00 | | 2006-09-29 | 1,576,300 | 21.01 | 21.25 | 21.01 | 21.22 | 00:00:00 | | 2006-10-02 | 2,205,500 | 21.27 | 21.75 | 21.16 | 21.72 | 00:00:00 | | 2006-10-03 | 2,835,700 | 21.71 | 21.97 | 21.61 | 21.95 | 00:00:00 | | 2006-10-04 | 2,808,100 | 22.00 | 22.18 | 21.88 | 22.18 | 00:00:00 | | 2006-10-05 | 2,059,600 | 22.24 | 22.24 | 21.96 | 22.18 | 00:00:00 | | 2006-10-06 | 1,073,000 | 22.10 | 22.13 | 21.94 | 22.05 | 00:00:00 | | 2006-10-09 | 1,086,200 | 21.96 | 22.08 | 21.95 | 22.07 | 00:00:00 | | 2006-10-10 | 2,550,200 | 22.12 | 22.60 | 22.10 | 22.50 | 00:00:00 | | 2006-10-11 | 1,206,100 | 22.47 | 22.52 | 22.22 | 22.41 | 00:00:00 | | 2006-10-12 | 1,319,600 | 22.37 | 22.55 | 22.31 | 22.55 | 00:00:00 | | 2006-10-13 | 948,400 | 22.51 | 22.51 | 22.30 | 22.45 | 00:00:00 | | 2006-10-16 | 1,699,700 | 22.35 | 22.68 | 22.35 | 22.46 | 00:00:00 | | 2006-10-17 | 2,976,000 | 22.45 | 22.45 | 22.18 | 22.26 | 00:00:00 | | 2006-10-18 | 4,532,300 | 22.15 | 22.23 | 21.84 | 22.09 | 00:00:00 | | 2006-10-19 | 2,836,800 | 22.09 | 22.09 | 21.68 | 21.87 | 00:00:00 | | 2006-10-20 | 2,289,900 | 22.09 | 22.20 | 21.82 | 21.92 | 00:00:00 | | 2006-10-23 | 1,610,100 | 21.96 | 21.98 | 21.70 | 21.89 | 00:00:00 | | 2006-10-24 | 2,263,100 | 21.76 | 21.83 | 21.55 | 21.63 | 00:00:00 | | 2006-10-25 | 1,194,100 | 21.65 | 21.76 | 21.57 | 21.62 | 00:00:00 | | 2006-10-26 | 1,395,600 | 21.65 | 21.69 | 21.50 | 21.51 | 00:00:00 | | 2006-10-27 | 1,054,100 | 21.52 | 21.65 | 21.33 | 21.44 | 00:00:00 | | 2006-10-30 | 1,355,500 | 21.30 | 21.54 | 21.15 | 21.48 | 00:00:00 | | 2006-10-31 | 1,501,000 | 21.51 | 21.61 | 21.37 | 21.50 | 00:00:00 | | 2006-11-01 | 1,511,100 | 21.50 | 21.50 | 21.25 | 21.36 | 00:00:00 | | 2006-11-02 | 2,469,100 | 21.38 | 21.97 | 21.33 | 21.79 | 00:00:00 | | 2006-11-03 | 1,191,000 | 21.87 | 21.93 | 21.53 | 21.67 | 00:00:00 | | 2006-11-06 | 1,264,400 | 21.77 | 22.00 | 21.73 | 22.00 | 00:00:00 | | 2006-11-07 | 1,320,900 | 21.99 | 22.08 | 21.82 | 21.83 | 00:00:00 | | 2006-11-08 | 4,706,100 | 21.68 | 21.79 | 21.10 | 21.30 | 00:00:00 | | 2006-11-09 | 2,756,100 | 21.40 | 21.51 | 21.11 | 21.15 | 00:00:00 | | 2006-11-10 | 4,768,000 | 21.11 | 21.20 | 20.79 | 20.85 | 00:00:00 | | 2006-11-13 | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 00:00:00 | | 2006-11-14 | 10,527,500 | 21.08 | 21.43 | 20.20 | 20.28 | 00:00:00 | | 2006-11-15 | 3,705,400 | 20.40 | 20.45 | 20.25 | 20.32 | 00:00:00 | | 2006-11-16 | 2,154,200 | 20.41 | 20.76 | 20.35 | 20.70 | 00:00:00 | | 2006-11-17 | 2,244,600 | 20.80 | 20.89 | 20.50 | 20.62 | 00:00:00 | | 2006-11-20 | 1,714,100 | 20.50 | 20.78 | 20.49 | 20.71 | 00:00:00 | | 2006-11-21 | 1,383,700 | 20.72 | 20.75 | 20.57 | 20.65 | 00:00:00 | | 2006-11-22 | 1,110,800 | 20.68 | 20.68 | 20.56 | 20.63 | 00:00:00 | | 2006-11-23 | 891,500 | 20.60 | 20.62 | 20.47 | 20.54 | 00:00:00 | | 2006-11-24 | 1,232,300 | 20.50 | 20.55 | 20.30 | 20.42 | 00:00:00 | | 2006-11-27 | 1,924,900 | 20.41 | 20.41 | 20.05 | 20.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
