|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 1,675,600 | 18.70 | 18.76 | 18.63 | 18.68 | 00:00:00 | | 2007-10-30 | 1,618,600 | 18.76 | 18.83 | 18.64 | 18.77 | 00:00:00 | | 2007-10-31 | 2,211,100 | 18.82 | 19.20 | 18.79 | 19.19 | 00:00:00 | | 2007-11-01 | 1,795,400 | 19.11 | 19.18 | 18.61 | 18.74 | 00:00:00 | | 2007-11-02 | 1,934,000 | 18.70 | 18.73 | 18.51 | 18.65 | 00:00:00 | | 2007-11-05 | 2,052,200 | 18.58 | 18.75 | 18.36 | 18.66 | 00:00:00 | | 2007-11-06 | 2,670,700 | 18.68 | 18.85 | 18.42 | 18.50 | 00:00:00 | | 2007-11-07 | 1,730,400 | 18.53 | 18.62 | 18.26 | 18.40 | 00:00:00 | | 2007-11-08 | 3,443,200 | 18.30 | 18.76 | 18.21 | 18.50 | 00:00:00 | | 2007-11-09 | 2,364,000 | 18.66 | 18.66 | 18.06 | 18.13 | 00:00:00 | | 2007-11-12 | 2,920,500 | 18.10 | 18.73 | 18.07 | 18.62 | 00:00:00 | | 2007-11-13 | 2,194,500 | 18.48 | 19.03 | 18.47 | 18.92 | 00:00:00 | | 2007-11-14 | 3,167,100 | 19.03 | 19.25 | 18.80 | 18.87 | 00:00:00 | | 2007-11-15 | 1,718,800 | 18.85 | 19.07 | 18.66 | 18.74 | 00:00:00 | | 2007-11-16 | 2,330,200 | 18.74 | 19.07 | 18.65 | 18.91 | 00:00:00 | | 2007-11-19 | 2,035,500 | 18.91 | 19.07 | 18.48 | 18.56 | 00:00:00 | | 2007-11-20 | 2,603,000 | 18.61 | 18.77 | 18.47 | 18.70 | 00:00:00 | | 2007-11-21 | 2,578,100 | 18.51 | 18.67 | 18.41 | 18.50 | 00:00:00 | | 2007-11-22 | 2,369,900 | 18.52 | 18.59 | 18.26 | 18.32 | 00:00:00 | | 2007-11-23 | 1,896,600 | 18.40 | 18.70 | 18.32 | 18.66 | 00:00:00 | | 2007-11-26 | 2,046,400 | 18.66 | 18.81 | 18.43 | 18.54 | 00:00:00 | | 2007-11-27 | 2,621,000 | 18.48 | 18.90 | 18.41 | 18.90 | 00:00:00 | | 2007-11-28 | 4,418,700 | 19.00 | 19.65 | 18.78 | 19.47 | 00:00:00 | | 2007-11-29 | 3,137,200 | 19.50 | 19.55 | 19.14 | 19.26 | 00:00:00 | | 2007-11-30 | 3,555,000 | 19.20 | 19.60 | 19.18 | 19.48 | 00:00:00 | | 2007-12-03 | 2,573,800 | 19.36 | 19.50 | 19.11 | 19.24 | 00:00:00 | | 2007-12-04 | 2,113,900 | 19.25 | 19.25 | 18.90 | 19.05 | 00:00:00 | | 2007-12-05 | 2,198,300 | 19.10 | 19.19 | 18.96 | 19.10 | 00:00:00 | | 2007-12-06 | 2,623,500 | 19.18 | 19.27 | 18.93 | 19.18 | 00:00:00 | | 2007-12-07 | 2,170,700 | 19.22 | 19.40 | 19.15 | 19.27 | 00:00:00 | | 2007-12-10 | 2,046,700 | 19.18 | 19.50 | 19.18 | 19.43 | 00:00:00 | | 2007-12-11 | 1,341,000 | 19.49 | 19.49 | 19.21 | 19.29 | 00:00:00 | | 2007-12-12 | 2,947,400 | 19.15 | 19.61 | 19.05 | 19.36 | 00:00:00 | | 2007-12-13 | 2,219,800 | 19.17 | 19.28 | 18.92 | 19.03 | 00:00:00 | | 2007-12-14 | 2,082,600 | 19.20 | 19.20 | 18.85 | 19.00 | 00:00:00 | | 2007-12-17 | 2,140,000 | 18.89 | 18.97 | 18.78 | 18.88 | 00:00:00 | | 2007-12-18 | 1,579,300 | 18.90 | 19.09 | 18.85 | 18.87 | 00:00:00 | | 2007-12-19 | 1,672,800 | 18.96 | 18.98 | 18.70 | 18.76 | 00:00:00 | | 2007-12-20 | 1,698,500 | 18.81 | 18.90 | 18.56 | 18.69 | 00:00:00 | | 2007-12-21 | 3,611,400 | 18.78 | 18.85 | 18.62 | 18.78 | 00:00:00 | | 2007-12-24 | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 00:00:00 | | 2007-12-25 | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 00:00:00 | | 2007-12-26 | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 00:00:00 | | 2007-12-27 | 1,336,400 | 18.65 | 18.80 | 18.62 | 18.68 | 00:00:00 | | 2007-12-28 | 809,300 | 18.67 | 18.84 | 18.63 | 18.81 | 00:00:00 | | 2007-12-31 | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 00:00:00 | | 2008-01-01 | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 00:00:00 | | 2008-01-02 | 1,571,600 | 18.85 | 18.85 | 18.58 | 18.64 | 00:00:00 | | 2008-01-03 | 1,931,000 | 18.68 | 18.70 | 18.10 | 18.34 | 00:00:00 | | 2008-01-04 | 1,995,100 | 18.39 | 18.57 | 18.06 | 18.24 | 00:00:00 | | 2008-01-07 | 1,762,000 | 18.21 | 18.35 | 18.15 | 18.31 | 00:00:00 | | 2008-01-08 | 2,834,300 | 18.33 | 18.35 | 17.91 | 18.08 | 00:00:00 | | 2008-01-09 | 2,950,000 | 17.99 | 18.09 | 17.66 | 17.74 | 00:00:00 | | 2008-01-10 | 4,420,600 | 17.81 | 17.88 | 17.11 | 17.19 | 00:00:00 | | 2008-01-11 | 3,575,000 | 17.23 | 17.71 | 16.95 | 17.60 | 00:00:00 | | 2008-01-14 | 1,759,200 | 17.55 | 17.84 | 17.43 | 17.64 | 00:00:00 | | 2008-01-15 | 2,531,900 | 17.51 | 17.64 | 17.02 | 17.20 | 00:00:00 | | 2008-01-16 | 2,787,200 | 17.20 | 17.43 | 17.09 | 17.26 | 00:00:00 | | 2008-01-17 | 2,856,100 | 17.38 | 17.40 | 16.82 | 17.00 | 00:00:00 | | 2008-01-18 | 3,505,500 | 16.95 | 17.27 | 16.67 | 17.04 | 00:00:00 | | 2008-01-21 | 4,672,000 | 16.95 | 17.08 | 16.51 | 16.65 | 00:00:00 | | 2008-01-22 | 5,216,300 | 16.29 | 17.45 | 16.12 | 17.19 | 00:00:00 | | 2008-01-23 | 4,078,900 | 17.44 | 17.44 | 16.41 | 16.59 | 00:00:00 | | 2008-01-24 | 4,312,800 | 17.10 | 17.21 | 16.50 | 16.70 | 00:00:00 | | 2008-01-25 | 3,609,800 | 16.79 | 17.10 | 16.24 | 16.35 | 00:00:00 | | 2008-01-28 | 2,954,700 | 16.13 | 16.51 | 16.02 | 16.31 | 00:00:00 | | 2008-01-29 | 3,283,900 | 16.45 | 16.62 | 16.28 | 16.48 | 00:00:00 | | 2008-01-30 | 2,355,200 | 16.47 | 16.69 | 16.39 | 16.57 | 00:00:00 | | 2008-01-31 | 3,304,700 | 16.65 | 16.75 | 16.35 | 16.75 | 00:00:00 | | 2008-02-01 | 2,595,100 | 16.88 | 17.13 | 16.77 | 16.96 | 00:00:00 | | 2008-02-04 | 1,529,900 | 17.08 | 17.13 | 16.80 | 16.93 | 00:00:00 | | 2008-02-05 | 2,583,800 | 16.94 | 16.94 | 16.51 | 16.56 | 00:00:00 | | 2008-02-06 | 2,718,800 | 16.45 | 16.83 | 16.45 | 16.58 | 00:00:00 | | 2008-02-07 | 3,336,000 | 16.58 | 16.73 | 16.36 | 16.52 | 00:00:00 | | 2008-02-08 | 3,292,400 | 16.61 | 16.78 | 16.35 | 16.41 | 00:00:00 | | 2008-02-11 | 3,513,600 | 16.30 | 16.52 | 16.27 | 16.40 | 00:00:00 | | 2008-02-12 | 2,369,000 | 16.46 | 16.77 | 16.24 | 16.70 | 00:00:00 | | 2008-02-13 | 2,049,900 | 16.65 | 16.98 | 16.51 | 16.94 | 00:00:00 | | 2008-02-14 | 2,733,600 | 17.02 | 17.07 | 16.71 | 16.75 | 00:00:00 | | 2008-02-15 | 2,906,300 | 16.82 | 16.88 | 16.36 | 16.52 | 00:00:00 | | 2008-02-18 | 1,341,900 | 16.54 | 16.76 | 16.51 | 16.62 | 00:00:00 | | 2008-02-19 | 2,528,900 | 16.52 | 16.87 | 16.44 | 16.67 | 00:00:00 | | 2008-02-20 | 1,737,500 | 16.53 | 16.60 | 16.37 | 16.49 | 00:00:00 | | 2008-02-21 | 2,885,000 | 16.56 | 16.62 | 16.34 | 16.35 | 00:00:00 | | 2008-02-22 | 3,622,400 | 16.31 | 16.37 | 15.80 | 15.95 | 00:00:00 | | 2008-02-25 | 3,233,900 | 16.13 | 16.22 | 15.74 | 15.97 | 00:00:00 | | 2008-02-26 | 2,613,300 | 16.00 | 16.28 | 15.89 | 16.24 | 00:00:00 | | 2008-02-27 | 1,945,900 | 16.31 | 16.33 | 16.03 | 16.20 | 00:00:00 | | 2008-02-28 | 2,460,700 | 16.05 | 16.14 | 15.90 | 15.92 | 00:00:00 | | 2008-02-29 | 3,256,200 | 15.89 | 15.94 | 15.45 | 15.55 | 00:00:00 | | 2008-03-03 | 3,329,400 | 15.40 | 15.45 | 15.11 | 15.17 | 00:00:00 | | 2008-03-04 | 2,503,500 | 15.20 | 15.25 | 14.81 | 14.95 | 00:00:00 | | 2008-03-05 | 3,637,000 | 15.04 | 15.49 | 14.90 | 15.37 | 00:00:00 | | 2008-03-06 | 2,508,900 | 15.25 | 15.32 | 14.94 | 15.01 | 00:00:00 | | 2008-03-07 | 2,985,700 | 14.99 | 15.04 | 14.71 | 14.82 | 00:00:00 | | 2008-03-10 | 2,815,900 | 14.82 | 15.04 | 14.70 | 14.78 | 00:00:00 | | 2008-03-11 | 5,711,700 | 14.81 | 15.47 | 14.64 | 15.45 | 00:00:00 | | 2008-03-12 | 2,797,000 | 15.60 | 15.79 | 15.47 | 15.64 | 00:00:00 | | 2008-03-13 | 2,884,300 | 15.52 | 15.52 | 15.03 | 15.23 | 00:00:00 | | 2008-03-14 | 2,977,200 | 15.12 | 15.64 | 15.03 | 15.12 | 00:00:00 | | 2008-03-17 | 4,069,800 | 13.78 | 13.97 | 13.59 | 13.66 | 00:00:00 | | 2008-03-18 | 2,278,600 | 14.94 | 15.41 | 14.75 | 15.33 | 00:00:00 | | 2008-03-19 | 4,762,500 | 15.47 | 15.68 | 14.95 | 15.51 | 00:00:00 | | 2008-03-20 | 6,545,500 | 15.40 | 15.97 | 15.39 | 15.74 | 00:00:00 | | 2008-03-21 | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 00:00:00 | | 2008-03-24 | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 00:00:00 | | 2008-03-25 | 2,993,500 | 16.52 | 16.52 | 16.03 | 16.32 | 00:00:00 | | 2008-03-26 | 2,633,000 | 16.37 | 16.43 | 15.91 | 16.09 | 00:00:00 | | 2008-03-27 | 3,474,800 | 16.09 | 16.49 | 16.09 | 16.36 | 00:00:00 | | 2008-03-28 | 2,315,400 | 16.48 | 16.48 | 16.05 | 16.13 | 00:00:00 | | 2008-03-31 | 3,420,400 | 16.07 | 16.24 | 15.83 | 16.23 | 00:00:00 | | 2008-04-01 | 3,299,800 | 16.20 | 16.56 | 16.20 | 16.51 | 00:00:00 | | 2008-04-02 | 3,797,700 | 16.72 | 16.72 | 16.36 | 16.66 | 00:00:00 | | 2008-04-03 | 2,314,700 | 16.69 | 16.70 | 16.38 | 16.53 | 00:00:00 | | 2008-04-04 | 2,183,000 | 16.53 | 16.71 | 16.41 | 16.60 | 00:00:00 | | 2008-04-07 | 2,718,700 | 16.76 | 16.84 | 16.56 | 16.68 | 00:00:00 | | 2008-04-08 | 1,666,600 | 16.56 | 16.60 | 16.36 | 16.50 | 00:00:00 | | 2008-04-09 | 2,536,600 | 16.47 | 16.49 | 16.26 | 16.36 | 00:00:00 | | 2008-04-10 | 4,020,300 | 16.39 | 16.45 | 15.95 | 16.30 | 00:00:00 | | 2008-04-11 | 1,586,200 | 16.42 | 16.43 | 16.05 | 16.22 | 00:00:00 | | 2008-04-14 | 1,217,900 | 16.13 | 16.23 | 16.05 | 16.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
