|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 1,924,900 | 20.41 | 20.41 | 20.05 | 20.05 | 00:00:00 | | 2006-11-28 | 1,911,300 | 20.05 | 20.21 | 20.01 | 20.17 | 00:00:00 | | 2006-11-29 | 2,173,500 | 20.30 | 20.30 | 20.05 | 20.14 | 00:00:00 | | 2006-11-30 | 2,128,800 | 20.24 | 20.24 | 19.95 | 19.96 | 00:00:00 | | 2006-12-01 | 4,832,800 | 19.96 | 20.58 | 19.86 | 20.23 | 00:00:00 | | 2006-12-04 | 1,433,600 | 20.19 | 20.37 | 20.16 | 20.26 | 00:00:00 | | 2006-12-05 | 2,258,600 | 20.26 | 20.42 | 20.12 | 20.34 | 00:00:00 | | 2006-12-06 | 2,298,000 | 20.34 | 20.50 | 20.24 | 20.44 | 00:00:00 | | 2006-12-07 | 1,404,900 | 20.39 | 20.51 | 20.31 | 20.45 | 00:00:00 | | 2006-12-08 | 948,700 | 20.46 | 20.47 | 20.31 | 20.47 | 00:00:00 | | 2006-12-11 | 1,613,800 | 20.46 | 20.52 | 20.41 | 20.48 | 00:00:00 | | 2006-12-12 | 1,255,400 | 20.45 | 20.49 | 20.33 | 20.39 | 00:00:00 | | 2006-12-13 | 1,290,800 | 20.39 | 20.44 | 20.27 | 20.29 | 00:00:00 | | 2006-12-14 | 1,926,900 | 20.33 | 20.34 | 20.10 | 20.16 | 00:00:00 | | 2006-12-15 | 2,648,200 | 20.23 | 20.23 | 20.00 | 20.08 | 00:00:00 | | 2006-12-18 | 1,667,200 | 20.06 | 20.35 | 20.04 | 20.29 | 00:00:00 | | 2006-12-19 | 1,690,100 | 20.15 | 20.23 | 20.06 | 20.15 | 00:00:00 | | 2006-12-20 | 2,303,000 | 20.20 | 20.30 | 20.09 | 20.26 | 00:00:00 | | 2006-12-21 | 2,232,900 | 20.18 | 20.47 | 20.18 | 20.46 | 00:00:00 | | 2006-12-22 | 1,400,200 | 20.49 | 20.49 | 20.39 | 20.43 | 00:00:00 | | 2006-12-25 | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 00:00:00 | | 2006-12-26 | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 00:00:00 | | 2006-12-27 | 1,334,900 | 20.42 | 20.75 | 20.36 | 20.75 | 00:00:00 | | 2006-12-28 | 1,192,000 | 20.75 | 20.82 | 20.68 | 20.77 | 00:00:00 | | 2006-12-29 | 877,900 | 20.80 | 20.83 | 20.74 | 20.82 | 00:00:00 | | 2007-01-01 | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 00:00:00 | | 2007-01-02 | 1,223,000 | 20.86 | 20.98 | 20.75 | 20.93 | 00:00:00 | | 2007-01-03 | 987,900 | 20.93 | 20.98 | 20.86 | 20.98 | 00:00:00 | | 2007-01-04 | 1,565,900 | 20.92 | 21.08 | 20.90 | 21.06 | 00:00:00 | | 2007-01-05 | 1,257,500 | 20.97 | 21.16 | 20.96 | 21.08 | 00:00:00 | | 2007-01-08 | 1,828,300 | 21.14 | 21.15 | 20.85 | 20.96 | 00:00:00 | | 2007-01-09 | 1,795,300 | 21.09 | 21.12 | 20.92 | 20.93 | 00:00:00 | | 2007-01-10 | 2,117,200 | 20.85 | 21.00 | 20.81 | 21.00 | 00:00:00 | | 2007-01-11 | 2,582,200 | 21.02 | 21.07 | 20.88 | 21.06 | 00:00:00 | | 2007-01-12 | 2,372,500 | 20.96 | 21.14 | 20.96 | 21.05 | 00:00:00 | | 2007-01-15 | 2,000,300 | 21.13 | 21.14 | 20.98 | 21.05 | 00:00:00 | | 2007-01-16 | 6,828,800 | 21.25 | 21.60 | 21.25 | 21.36 | 00:00:00 | | 2007-01-17 | 2,939,600 | 21.37 | 21.49 | 21.24 | 21.31 | 00:00:00 | | 2007-01-18 | 2,622,700 | 21.38 | 21.44 | 21.21 | 21.29 | 00:00:00 | | 2007-01-19 | 2,175,000 | 21.35 | 21.50 | 21.25 | 21.49 | 00:00:00 | | 2007-01-22 | 2,297,200 | 21.50 | 21.68 | 21.39 | 21.54 | 00:00:00 | | 2007-01-23 | 2,394,000 | 21.60 | 21.69 | 21.43 | 21.63 | 00:00:00 | | 2007-01-24 | 3,429,900 | 21.67 | 22.05 | 21.58 | 21.94 | 00:00:00 | | 2007-01-25 | 2,288,300 | 21.94 | 22.02 | 21.79 | 21.82 | 00:00:00 | | 2007-01-26 | 1,907,400 | 21.66 | 21.82 | 21.57 | 21.61 | 00:00:00 | | 2007-01-29 | 1,863,600 | 21.57 | 21.84 | 21.57 | 21.66 | 00:00:00 | | 2007-01-30 | 2,317,200 | 21.66 | 21.75 | 21.51 | 21.58 | 00:00:00 | | 2007-01-31 | 2,207,000 | 21.52 | 21.85 | 21.50 | 21.72 | 00:00:00 | | 2007-02-01 | 1,615,600 | 21.77 | 21.87 | 21.72 | 21.72 | 00:00:00 | | 2007-02-02 | 5,048,500 | 21.73 | 22.35 | 21.65 | 22.24 | 00:00:00 | | 2007-02-05 | 3,971,100 | 22.30 | 22.68 | 22.17 | 22.31 | 00:00:00 | | 2007-02-06 | 3,164,100 | 22.18 | 22.43 | 22.04 | 22.06 | 00:00:00 | | 2007-02-07 | 3,353,900 | 22.06 | 22.21 | 21.92 | 22.20 | 00:00:00 | | 2007-02-08 | 2,154,100 | 22.23 | 22.25 | 21.86 | 21.89 | 00:00:00 | | 2007-02-09 | 2,288,300 | 21.91 | 22.16 | 21.91 | 22.06 | 00:00:00 | | 2007-02-12 | 2,053,100 | 21.95 | 22.12 | 21.93 | 22.02 | 00:00:00 | | 2007-02-13 | 1,039,800 | 22.00 | 22.11 | 21.96 | 22.04 | 00:00:00 | | 2007-02-14 | 1,532,800 | 22.06 | 22.20 | 22.03 | 22.18 | 00:00:00 | | 2007-02-15 | 728,400 | 22.20 | 22.20 | 22.06 | 22.16 | 00:00:00 | | 2007-02-16 | 1,396,800 | 22.13 | 22.24 | 22.10 | 22.20 | 00:00:00 | | 2007-02-19 | 1,205,300 | 22.21 | 22.37 | 22.17 | 22.30 | 00:00:00 | | 2007-02-20 | 1,768,300 | 22.26 | 22.34 | 22.19 | 22.31 | 00:00:00 | | 2007-02-21 | 1,920,700 | 22.28 | 22.38 | 22.13 | 22.21 | 00:00:00 | | 2007-02-22 | 2,015,900 | 22.23 | 22.26 | 22.00 | 22.05 | 00:00:00 | | 2007-02-23 | 1,992,800 | 22.02 | 22.07 | 21.75 | 21.85 | 00:00:00 | | 2007-02-26 | 762,800 | 21.79 | 22.06 | 21.77 | 22.04 | 00:00:00 | | 2007-02-27 | 3,433,400 | 21.87 | 21.90 | 21.40 | 21.43 | 00:00:00 | | 2007-02-28 | 2,908,200 | 21.16 | 21.77 | 21.01 | 21.50 | 00:00:00 | | 2007-03-01 | 3,102,600 | 21.40 | 21.65 | 21.03 | 21.34 | 00:00:00 | | 2007-03-02 | 3,071,000 | 21.50 | 21.50 | 21.05 | 21.21 | 00:00:00 | | 2007-03-05 | 2,453,700 | 21.00 | 21.08 | 20.68 | 21.00 | 00:00:00 | | 2007-03-06 | 2,087,900 | 21.09 | 21.25 | 20.92 | 21.13 | 00:00:00 | | 2007-03-07 | 1,940,700 | 21.10 | 21.25 | 20.96 | 21.00 | 00:00:00 | | 2007-03-08 | 1,843,800 | 21.12 | 21.42 | 21.02 | 21.34 | 00:00:00 | | 2007-03-09 | 1,314,200 | 21.34 | 21.59 | 21.18 | 21.48 | 00:00:00 | | 2007-03-12 | 2,133,600 | 21.48 | 21.61 | 21.02 | 21.13 | 00:00:00 | | 2007-03-13 | 1,649,400 | 21.19 | 21.30 | 20.87 | 20.90 | 00:00:00 | | 2007-03-14 | 3,366,000 | 20.70 | 20.71 | 20.22 | 20.24 | 00:00:00 | | 2007-03-15 | 2,359,800 | 20.50 | 20.69 | 20.47 | 20.61 | 00:00:00 | | 2007-03-16 | 3,975,600 | 20.65 | 20.67 | 20.42 | 20.52 | 00:00:00 | | 2007-03-19 | 4,795,900 | 20.64 | 21.05 | 20.64 | 20.78 | 00:00:00 | | 2007-03-20 | 1,494,900 | 20.71 | 20.99 | 20.71 | 20.94 | 00:00:00 | | 2007-03-21 | 1,802,300 | 20.82 | 21.09 | 20.82 | 20.99 | 00:00:00 | | 2007-03-22 | 1,979,500 | 21.15 | 21.59 | 21.15 | 21.41 | 00:00:00 | | 2007-03-23 | 2,352,100 | 21.47 | 21.61 | 21.17 | 21.58 | 00:00:00 | | 2007-03-26 | 1,514,200 | 21.62 | 21.63 | 21.30 | 21.39 | 00:00:00 | | 2007-03-27 | 2,191,500 | 21.45 | 21.73 | 21.40 | 21.60 | 00:00:00 | | 2007-03-28 | 3,647,100 | 21.58 | 21.95 | 21.53 | 21.71 | 00:00:00 | | 2007-03-29 | 3,876,400 | 22.08 | 22.20 | 21.87 | 22.20 | 00:00:00 | | 2007-03-30 | 10,685,700 | 22.25 | 22.40 | 22.09 | 22.15 | 00:00:00 | | 2007-04-02 | 2,999,100 | 22.01 | 22.01 | 21.75 | 21.79 | 00:00:00 | | 2007-04-03 | 7,162,600 | 21.93 | 22.18 | 21.65 | 22.01 | 00:00:00 | | 2007-04-04 | 2,700,900 | 22.00 | 22.10 | 21.73 | 21.84 | 00:00:00 | | 2007-04-05 | 3,808,200 | 21.93 | 22.09 | 21.75 | 21.75 | 00:00:00 | | 2007-04-06 | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 00:00:00 | | 2007-04-09 | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 00:00:00 | | 2007-04-10 | 3,479,900 | 21.95 | 22.14 | 21.75 | 22.04 | 00:00:00 | | 2007-04-11 | 2,386,600 | 21.98 | 22.07 | 21.80 | 21.82 | 00:00:00 | | 2007-04-12 | 2,076,900 | 21.87 | 21.87 | 21.65 | 21.75 | 00:00:00 | | 2007-04-13 | 2,054,500 | 21.69 | 21.78 | 21.51 | 21.71 | 00:00:00 | | 2007-04-16 | 3,017,200 | 21.75 | 22.10 | 21.75 | 22.10 | 00:00:00 | | 2007-04-17 | 1,730,800 | 22.11 | 22.22 | 22.01 | 22.14 | 00:00:00 | | 2007-04-18 | 2,975,500 | 22.17 | 22.21 | 22.01 | 22.18 | 00:00:00 | | 2007-04-19 | 3,108,700 | 21.95 | 22.28 | 21.93 | 22.28 | 00:00:00 | | 2007-04-20 | 3,569,500 | 22.33 | 22.67 | 22.17 | 22.67 | 00:00:00 | | 2007-04-23 | 2,613,400 | 22.60 | 22.62 | 22.26 | 22.28 | 00:00:00 | | 2007-04-24 | 1,710,900 | 22.23 | 22.34 | 22.03 | 22.10 | 00:00:00 | | 2007-04-25 | 2,291,300 | 22.22 | 22.60 | 21.99 | 22.35 | 00:00:00 | | 2007-04-26 | 2,988,000 | 22.60 | 22.60 | 22.18 | 22.24 | 00:00:00 | | 2007-04-27 | 1,514,900 | 22.32 | 22.32 | 22.05 | 22.13 | 00:00:00 | | 2007-04-30 | 3,911,800 | 22.19 | 22.40 | 22.10 | 22.28 | 00:00:00 | | 2007-05-01 | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 00:00:00 | | 2007-05-02 | 3,041,400 | 22.39 | 22.58 | 22.31 | 22.52 | 00:00:00 | | 2007-05-03 | 1,963,200 | 22.45 | 22.47 | 22.24 | 22.37 | 00:00:00 | | 2007-05-04 | 6,290,500 | 22.59 | 22.64 | 22.45 | 22.57 | 00:00:00 | | 2007-05-07 | 1,744,700 | 22.60 | 22.60 | 22.31 | 22.39 | 00:00:00 | | 2007-05-08 | 2,612,900 | 22.43 | 22.49 | 22.13 | 22.31 | 00:00:00 | | 2007-05-09 | 6,039,300 | 22.42 | 22.45 | 22.23 | 22.34 | 00:00:00 | | 2007-05-10 | 2,293,200 | 22.24 | 22.55 | 22.24 | 22.36 | 00:00:00 | | 2007-05-11 | 5,053,400 | 22.17 | 22.50 | 22.17 | 22.50 | 00:00:00 | | 2007-05-14 | 2,919,100 | 22.51 | 22.62 | 22.32 | 22.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
