|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 2,919,100 | 22.51 | 22.62 | 22.32 | 22.51 | 00:00:00 | | 2007-05-15 | 8,100,700 | 22.46 | 22.60 | 22.35 | 22.53 | 00:00:00 | | 2007-05-16 | 8,333,700 | 22.48 | 22.48 | 22.23 | 22.29 | 00:00:00 | | 2007-05-17 | 8,542,100 | 22.32 | 22.46 | 22.27 | 22.43 | 00:00:00 | | 2007-05-18 | 2,489,000 | 22.43 | 22.55 | 22.35 | 22.55 | 00:00:00 | | 2007-05-21 | 3,279,900 | 21.99 | 21.99 | 21.58 | 21.58 | 00:00:00 | | 2007-05-22 | 2,025,700 | 21.70 | 21.70 | 21.54 | 21.60 | 00:00:00 | | 2007-05-23 | 2,751,200 | 21.64 | 21.79 | 21.54 | 21.69 | 00:00:00 | | 2007-05-24 | 3,006,500 | 21.67 | 21.68 | 21.26 | 21.33 | 00:00:00 | | 2007-05-25 | 2,280,900 | 21.33 | 21.37 | 21.22 | 21.23 | 00:00:00 | | 2007-05-28 | 1,227,400 | 21.38 | 21.45 | 21.22 | 21.38 | 00:00:00 | | 2007-05-29 | 3,024,800 | 21.30 | 21.40 | 21.21 | 21.25 | 00:00:00 | | 2007-05-30 | 3,874,900 | 21.13 | 21.20 | 20.97 | 21.20 | 00:00:00 | | 2007-05-31 | 4,182,900 | 21.30 | 21.41 | 21.15 | 21.31 | 00:00:00 | | 2007-06-01 | 2,969,900 | 19.72 | 19.88 | 19.56 | 19.61 | 00:00:00 | | 2007-06-04 | 3,040,200 | 21.06 | 21.12 | 20.88 | 21.07 | 00:00:00 | | 2007-06-05 | 2,792,400 | 20.97 | 21.18 | 20.89 | 21.16 | 00:00:00 | | 2007-06-06 | 2,084,700 | 21.14 | 21.14 | 20.76 | 20.78 | 00:00:00 | | 2007-06-07 | 3,624,800 | 20.99 | 20.99 | 20.52 | 20.55 | 00:00:00 | | 2007-06-08 | 3,393,700 | 20.55 | 20.63 | 20.34 | 20.47 | 00:00:00 | | 2007-06-11 | 4,107,600 | 20.57 | 20.67 | 20.35 | 20.57 | 00:00:00 | | 2007-06-12 | 2,241,700 | 20.48 | 20.60 | 20.37 | 20.54 | 00:00:00 | | 2007-06-13 | 2,815,200 | 20.32 | 20.57 | 20.28 | 20.36 | 00:00:00 | | 2007-06-14 | 4,609,100 | 20.40 | 20.83 | 20.34 | 20.74 | 00:00:00 | | 2007-06-15 | 5,391,900 | 20.89 | 21.03 | 20.76 | 20.97 | 00:00:00 | | 2007-06-18 | 8,113,500 | 20.50 | 20.59 | 20.06 | 20.50 | 00:00:00 | | 2007-06-19 | 3,466,700 | 20.47 | 20.57 | 20.33 | 20.40 | 00:00:00 | | 2007-06-20 | 5,691,300 | 20.47 | 20.50 | 20.07 | 20.25 | 00:00:00 | | 2007-06-21 | 3,397,000 | 20.13 | 20.16 | 20.00 | 20.05 | 00:00:00 | | 2007-06-22 | 4,522,800 | 19.99 | 20.09 | 19.62 | 19.68 | 00:00:00 | | 2007-06-25 | 3,284,800 | 19.63 | 19.69 | 19.45 | 19.60 | 00:00:00 | | 2007-06-26 | 4,438,600 | 19.56 | 19.56 | 19.18 | 19.28 | 00:00:00 | | 2007-06-27 | 5,672,700 | 19.14 | 19.22 | 18.80 | 18.97 | 00:00:00 | | 2007-06-28 | 5,232,200 | 19.09 | 19.11 | 18.72 | 18.78 | 00:00:00 | | 2007-06-29 | 6,051,500 | 18.84 | 18.93 | 18.57 | 18.85 | 00:00:00 | | 2007-07-02 | 3,401,000 | 18.90 | 19.03 | 18.81 | 18.85 | 00:00:00 | | 2007-07-03 | 5,508,200 | 18.91 | 19.34 | 18.90 | 19.30 | 00:00:00 | | 2007-07-04 | 2,774,800 | 19.31 | 19.44 | 19.16 | 19.36 | 00:00:00 | | 2007-07-05 | 2,635,000 | 19.39 | 19.40 | 19.14 | 19.22 | 00:00:00 | | 2007-07-06 | 2,731,100 | 19.18 | 19.37 | 19.05 | 19.11 | 00:00:00 | | 2007-07-09 | 1,686,900 | 19.22 | 19.24 | 19.10 | 19.17 | 00:00:00 | | 2007-07-10 | 2,883,400 | 19.15 | 19.18 | 18.65 | 18.78 | 00:00:00 | | 2007-07-11 | 4,119,600 | 18.67 | 18.79 | 18.51 | 18.62 | 00:00:00 | | 2007-07-12 | 3,546,100 | 18.65 | 18.89 | 18.50 | 18.89 | 00:00:00 | | 2007-07-13 | 1,799,500 | 19.07 | 19.10 | 18.91 | 19.04 | 00:00:00 | | 2007-07-16 | 1,779,700 | 19.04 | 19.19 | 18.98 | 19.18 | 00:00:00 | | 2007-07-17 | 2,175,000 | 19.14 | 19.18 | 18.99 | 19.11 | 00:00:00 | | 2007-07-18 | 1,681,000 | 19.06 | 19.14 | 18.98 | 19.02 | 00:00:00 | | 2007-07-19 | 2,061,500 | 19.09 | 19.12 | 18.90 | 19.00 | 00:00:00 | | 2007-07-20 | 2,351,000 | 19.05 | 19.05 | 18.83 | 18.83 | 00:00:00 | | 2007-07-23 | 1,754,000 | 18.92 | 18.92 | 18.66 | 18.78 | 00:00:00 | | 2007-07-24 | 3,049,000 | 18.72 | 18.85 | 18.39 | 18.39 | 00:00:00 | | 2007-07-25 | 5,232,600 | 18.31 | 18.79 | 18.11 | 18.79 | 00:00:00 | | 2007-07-26 | 4,263,600 | 18.50 | 18.50 | 18.09 | 18.09 | 00:00:00 | | 2007-07-27 | 4,799,700 | 18.01 | 18.26 | 17.96 | 18.07 | 00:00:00 | | 2007-07-30 | 2,565,900 | 18.15 | 18.32 | 17.84 | 18.02 | 00:00:00 | | 2007-07-31 | 4,189,900 | 18.05 | 18.34 | 18.04 | 18.17 | 00:00:00 | | 2007-08-01 | 2,280,400 | 17.90 | 18.07 | 17.78 | 17.86 | 00:00:00 | | 2007-08-02 | 5,557,100 | 17.95 | 18.36 | 17.94 | 18.27 | 00:00:00 | | 2007-08-03 | 2,601,200 | 18.40 | 18.56 | 18.15 | 18.21 | 00:00:00 | | 2007-08-06 | 3,622,900 | 18.18 | 18.26 | 18.01 | 18.07 | 00:00:00 | | 2007-08-07 | 3,436,800 | 18.19 | 18.57 | 18.12 | 18.46 | 00:00:00 | | 2007-08-08 | 5,886,800 | 18.52 | 19.26 | 18.52 | 19.15 | 00:00:00 | | 2007-08-09 | 5,639,100 | 19.09 | 19.47 | 18.88 | 19.27 | 00:00:00 | | 2007-08-10 | 5,328,700 | 19.14 | 19.35 | 18.65 | 18.68 | 00:00:00 | | 2007-08-13 | 3,954,900 | 18.80 | 18.80 | 18.28 | 18.54 | 00:00:00 | | 2007-08-14 | 2,890,700 | 18.50 | 18.66 | 18.35 | 18.52 | 00:00:00 | | 2007-08-15 | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 00:00:00 | | 2007-08-16 | 4,556,700 | 18.25 | 18.56 | 18.20 | 18.20 | 00:00:00 | | 2007-08-17 | 5,088,500 | 18.07 | 18.75 | 18.03 | 18.52 | 00:00:00 | | 2007-08-20 | 1,946,800 | 18.58 | 18.69 | 18.33 | 18.40 | 00:00:00 | | 2007-08-21 | 3,346,100 | 18.44 | 18.48 | 18.26 | 18.44 | 00:00:00 | | 2007-08-22 | 3,240,100 | 18.46 | 18.88 | 18.46 | 18.80 | 00:00:00 | | 2007-08-23 | 1,848,500 | 18.84 | 19.00 | 18.72 | 18.76 | 00:00:00 | | 2007-08-24 | 2,645,200 | 18.70 | 18.79 | 18.52 | 18.72 | 00:00:00 | | 2007-08-27 | 975,300 | 18.72 | 18.85 | 18.55 | 18.75 | 00:00:00 | | 2007-08-28 | 1,599,700 | 18.74 | 18.75 | 18.23 | 18.28 | 00:00:00 | | 2007-08-29 | 2,573,000 | 18.19 | 18.55 | 18.07 | 18.46 | 00:00:00 | | 2007-08-30 | 1,304,500 | 18.60 | 18.60 | 18.26 | 18.50 | 00:00:00 | | 2007-08-31 | 2,048,500 | 18.63 | 18.81 | 18.49 | 18.76 | 00:00:00 | | 2007-09-03 | 2,372,100 | 18.76 | 18.94 | 18.53 | 18.75 | 00:00:00 | | 2007-09-04 | 3,073,300 | 18.73 | 19.13 | 18.58 | 18.99 | 00:00:00 | | 2007-09-05 | 3,005,000 | 18.82 | 18.92 | 18.44 | 18.50 | 00:00:00 | | 2007-09-06 | 3,862,800 | 18.51 | 18.69 | 18.06 | 18.42 | 00:00:00 | | 2007-09-07 | 2,703,300 | 18.32 | 18.44 | 18.09 | 18.11 | 00:00:00 | | 2007-09-10 | 3,239,200 | 18.14 | 18.34 | 18.01 | 18.14 | 00:00:00 | | 2007-09-11 | 1,834,200 | 18.20 | 18.38 | 18.06 | 18.27 | 00:00:00 | | 2007-09-12 | 5,218,800 | 18.30 | 18.82 | 18.30 | 18.76 | 00:00:00 | | 2007-09-13 | 2,646,200 | 18.75 | 19.02 | 18.57 | 18.92 | 00:00:00 | | 2007-09-14 | 2,871,600 | 18.79 | 18.90 | 18.38 | 18.53 | 00:00:00 | | 2007-09-17 | 2,076,200 | 18.41 | 18.55 | 18.23 | 18.50 | 00:00:00 | | 2007-09-18 | 2,900,400 | 18.37 | 18.86 | 18.37 | 18.80 | 00:00:00 | | 2007-09-19 | 5,004,400 | 19.20 | 19.50 | 19.11 | 19.14 | 00:00:00 | | 2007-09-20 | 1,673,000 | 19.12 | 19.15 | 18.88 | 19.05 | 00:00:00 | | 2007-09-21 | 4,254,700 | 19.09 | 19.18 | 18.81 | 18.89 | 00:00:00 | | 2007-09-24 | 1,908,300 | 19.08 | 19.08 | 18.66 | 18.77 | 00:00:00 | | 2007-09-25 | 2,385,200 | 18.66 | 18.81 | 18.50 | 18.69 | 00:00:00 | | 2007-09-26 | 2,186,100 | 18.76 | 18.97 | 18.57 | 18.90 | 00:00:00 | | 2007-09-27 | 3,436,300 | 19.07 | 19.27 | 18.83 | 18.89 | 00:00:00 | | 2007-09-28 | 4,348,000 | 18.97 | 19.12 | 18.80 | 18.85 | 00:00:00 | | 2007-10-01 | 3,211,900 | 18.82 | 19.40 | 18.70 | 19.32 | 00:00:00 | | 2007-10-02 | 2,474,000 | 19.45 | 19.60 | 19.30 | 19.33 | 00:00:00 | | 2007-10-03 | 2,656,400 | 19.22 | 19.36 | 19.14 | 19.16 | 00:00:00 | | 2007-10-04 | 1,977,700 | 19.17 | 19.30 | 19.08 | 19.17 | 00:00:00 | | 2007-10-05 | 3,366,500 | 19.20 | 19.20 | 19.00 | 19.15 | 00:00:00 | | 2007-10-08 | 2,190,100 | 19.07 | 19.23 | 19.05 | 19.20 | 00:00:00 | | 2007-10-09 | 2,416,200 | 19.14 | 19.43 | 19.14 | 19.40 | 00:00:00 | | 2007-10-10 | 1,552,800 | 19.42 | 19.45 | 19.12 | 19.15 | 00:00:00 | | 2007-10-11 | 1,965,600 | 19.23 | 19.27 | 19.05 | 19.07 | 00:00:00 | | 2007-10-12 | 1,656,900 | 19.01 | 19.25 | 18.91 | 19.17 | 00:00:00 | | 2007-10-15 | 2,652,100 | 19.24 | 19.30 | 18.82 | 18.82 | 00:00:00 | | 2007-10-16 | 1,960,600 | 18.82 | 18.91 | 18.72 | 18.84 | 00:00:00 | | 2007-10-17 | 1,411,600 | 18.92 | 19.10 | 18.85 | 18.88 | 00:00:00 | | 2007-10-18 | 1,546,400 | 19.04 | 19.04 | 18.68 | 18.79 | 00:00:00 | | 2007-10-19 | 2,002,100 | 18.66 | 18.88 | 18.66 | 18.72 | 00:00:00 | | 2007-10-22 | 1,996,200 | 18.55 | 18.65 | 18.40 | 18.45 | 00:00:00 | | 2007-10-23 | 1,279,300 | 18.48 | 18.63 | 18.42 | 18.44 | 00:00:00 | | 2007-10-24 | 1,457,400 | 18.40 | 18.46 | 18.21 | 18.31 | 00:00:00 | | 2007-10-25 | 1,912,200 | 18.33 | 18.52 | 18.24 | 18.40 | 00:00:00 | | 2007-10-26 | 2,149,900 | 18.42 | 18.76 | 18.24 | 18.63 | 00:00:00 | | 2007-10-29 | 1,675,600 | 18.70 | 18.76 | 18.63 | 18.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
