|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 1,217,900 | 16.13 | 16.23 | 16.05 | 16.15 | 00:00:00 | | 2008-04-15 | 1,911,100 | 16.27 | 16.41 | 16.07 | 16.33 | 00:00:00 | | 2008-04-16 | 2,033,900 | 16.52 | 16.55 | 16.26 | 16.48 | 00:00:00 | | 2008-04-17 | 2,693,400 | 16.46 | 16.52 | 16.21 | 16.36 | 00:00:00 | | 2008-04-18 | 2,910,300 | 16.51 | 16.73 | 16.41 | 16.66 | 00:00:00 | | 2008-04-21 | 2,451,400 | 16.63 | 16.78 | 16.54 | 16.69 | 00:00:00 | | 2008-04-22 | 3,163,600 | 16.65 | 16.78 | 16.58 | 16.63 | 00:00:00 | | 2008-04-23 | 4,674,700 | 16.70 | 17.01 | 16.62 | 16.93 | 00:00:00 | | 2008-04-24 | 1,698,900 | 16.89 | 16.92 | 16.61 | 16.78 | 00:00:00 | | 2008-04-25 | 2,435,100 | 16.89 | 16.98 | 16.79 | 16.80 | 00:00:00 | | 2008-04-28 | 1,862,500 | 16.89 | 16.98 | 16.76 | 16.78 | 00:00:00 | | 2008-04-29 | 1,071,000 | 16.77 | 16.87 | 16.61 | 16.77 | 00:00:00 | | 2008-04-30 | 3,802,600 | 16.80 | 17.02 | 16.72 | 16.98 | 00:00:00 | | 2008-05-01 | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 00:00:00 | | 2008-05-02 | 2,499,500 | 17.03 | 17.38 | 16.99 | 17.30 | 00:00:00 | | 2008-05-05 | 1,819,900 | 17.30 | 17.44 | 17.20 | 17.39 | 00:00:00 | | 2008-05-06 | 4,530,900 | 17.39 | 17.55 | 17.27 | 17.40 | 00:00:00 | | 2008-05-07 | 4,119,400 | 17.51 | 17.70 | 17.38 | 17.49 | 00:00:00 | | 2008-05-08 | 4,867,100 | 17.25 | 17.36 | 17.02 | 17.07 | 00:00:00 | | 2008-05-09 | 3,357,300 | 17.05 | 17.24 | 16.81 | 17.11 | 00:00:00 | | 2008-05-12 | 5,255,200 | 17.17 | 17.33 | 16.94 | 17.01 | 00:00:00 | | 2008-05-13 | 4,226,300 | 17.16 | 17.18 | 16.92 | 17.04 | 00:00:00 | | 2008-05-14 | 6,070,900 | 17.07 | 17.47 | 17.07 | 17.39 | 00:00:00 | | 2008-05-15 | 3,548,400 | 17.33 | 17.71 | 17.17 | 17.60 | 00:00:00 | | 2008-05-16 | 4,240,100 | 17.55 | 17.93 | 17.35 | 17.49 | 00:00:00 | | 2008-05-19 | 1,996,200 | 16.57 | 16.77 | 16.53 | 16.68 | 00:00:00 | | 2008-05-20 | 1,939,700 | 16.63 | 16.63 | 16.31 | 16.36 | 00:00:00 | | 2008-05-21 | 2,164,000 | 16.30 | 16.49 | 16.21 | 16.33 | 00:00:00 | | 2008-05-22 | 3,037,300 | 16.22 | 16.45 | 16.12 | 16.41 | 00:00:00 | | 2008-05-23 | 1,729,400 | 16.42 | 16.48 | 16.26 | 16.29 | 00:00:00 | | 2008-05-26 | 1,136,800 | 16.28 | 16.39 | 16.11 | 16.18 | 00:00:00 | | 2008-05-27 | 3,892,700 | 16.23 | 16.29 | 16.01 | 16.22 | 00:00:00 | | 2008-05-28 | 3,705,700 | 16.29 | 16.46 | 16.18 | 16.27 | 00:00:00 | | 2008-05-29 | 1,867,700 | 16.31 | 16.33 | 15.99 | 16.09 | 00:00:00 | | 2008-05-30 | 3,118,500 | 16.29 | 16.66 | 16.22 | 16.56 | 00:00:00 | | 2008-06-02 | 1,445,000 | 16.56 | 16.63 | 16.25 | 16.41 | 00:00:00 | | 2008-06-03 | 2,529,800 | 16.60 | 16.74 | 16.43 | 16.51 | 00:00:00 | | 2008-06-04 | 2,153,200 | 16.39 | 16.41 | 16.13 | 16.24 | 00:00:00 | | 2008-06-05 | 1,456,500 | 16.31 | 16.31 | 16.09 | 16.15 | 00:00:00 | | 2008-06-06 | 2,115,000 | 16.19 | 16.25 | 15.71 | 15.77 | 00:00:00 | | 2008-06-09 | 1,435,500 | 14.57 | 14.70 | 14.48 | 14.52 | 00:00:00 | | 2008-06-10 | 2,171,700 | 15.50 | 15.87 | 15.41 | 15.77 | 00:00:00 | | 2008-06-11 | 1,763,500 | 15.77 | 15.98 | 15.40 | 15.45 | 00:00:00 | | 2008-06-12 | 1,927,300 | 15.45 | 15.73 | 15.23 | 15.69 | 00:00:00 | | 2008-06-13 | 1,307,400 | 15.57 | 15.78 | 15.45 | 15.76 | 00:00:00 | | 2008-06-16 | 2,957,500 | 15.78 | 15.78 | 15.15 | 15.28 | 00:00:00 | | 2008-06-17 | 1,649,000 | 15.47 | 15.53 | 15.33 | 15.48 | 00:00:00 | | 2008-06-18 | 1,466,900 | 15.45 | 15.53 | 15.28 | 15.34 | 00:00:00 | | 2008-06-19 | 2,649,800 | 15.32 | 15.53 | 15.18 | 15.22 | 00:00:00 | | 2008-06-20 | 3,374,500 | 15.15 | 15.19 | 14.83 | 14.96 | 00:00:00 | | 2008-06-23 | 1,665,000 | 14.89 | 15.25 | 14.87 | 14.97 | 00:00:00 | | 2008-06-24 | 2,054,200 | 14.96 | 14.98 | 14.60 | 14.89 | 00:00:00 | | 2008-06-25 | 1,622,500 | 14.93 | 15.39 | 14.83 | 15.27 | 00:00:00 | | 2008-06-26 | 1,916,800 | 15.08 | 15.20 | 14.88 | 14.95 | 00:00:00 | | 2008-06-27 | 1,780,300 | 14.99 | 14.99 | 14.71 | 14.85 | 00:00:00 | | 2008-06-30 | 2,345,500 | 14.90 | 14.94 | 14.56 | 14.89 | 00:00:00 | | 2008-07-01 | 2,224,300 | 14.94 | 14.94 | 14.55 | 14.83 | 00:00:00 | | 2008-07-02 | 2,884,100 | 14.87 | 15.50 | 14.75 | 15.26 | 00:00:00 | | 2008-07-03 | 2,366,300 | 15.13 | 15.82 | 15.05 | 15.78 | 00:00:00 | | 2008-07-04 | 1,986,700 | 15.71 | 15.75 | 15.05 | 15.05 | 00:00:00 | | 2008-07-07 | 1,360,400 | 15.17 | 15.35 | 15.06 | 15.23 | 00:00:00 | | 2008-07-08 | 1,818,300 | 15.00 | 15.12 | 14.86 | 15.04 | 00:00:00 | | 2008-07-09 | 1,829,000 | 15.12 | 15.30 | 14.97 | 15.08 | 00:00:00 | | 2008-07-10 | 2,086,700 | 14.89 | 15.40 | 14.85 | 15.14 | 00:00:00 | | 2008-07-11 | 2,757,400 | 15.09 | 15.18 | 14.60 | 14.60 | 00:00:00 | | 2008-07-14 | 1,879,000 | 14.75 | 15.26 | 14.71 | 14.83 | 00:00:00 | | 2008-07-15 | 2,665,900 | 14.78 | 14.78 | 14.37 | 14.63 | 00:00:00 | | 2008-07-16 | 3,008,100 | 14.60 | 14.73 | 14.18 | 14.66 | 00:00:00 | | 2008-07-17 | 3,708,900 | 15.00 | 15.04 | 14.44 | 14.61 | 00:00:00 | | 2008-07-18 | 4,083,900 | 14.53 | 14.92 | 14.41 | 14.85 | 00:00:00 | | 2008-07-21 | 2,946,600 | 14.86 | 14.95 | 14.58 | 14.80 | 00:00:00 | | 2008-07-22 | 2,985,900 | 14.73 | 14.83 | 14.45 | 14.75 | 00:00:00 | | 2008-07-23 | 4,166,600 | 14.91 | 15.27 | 14.91 | 15.20 | 00:00:00 | | 2008-07-24 | 2,458,200 | 15.36 | 15.36 | 15.03 | 15.10 | 00:00:00 | | 2008-07-25 | 3,193,400 | 14.92 | 14.97 | 14.64 | 14.91 | 00:00:00 | | 2008-07-28 | 1,436,500 | 14.97 | 14.97 | 14.68 | 14.84 | 00:00:00 | | 2008-07-29 | 2,298,800 | 14.70 | 14.94 | 14.52 | 14.92 | 00:00:00 | | 2008-07-30 | 2,624,900 | 15.15 | 15.24 | 14.92 | 15.07 | 00:00:00 | | 2008-07-31 | 3,435,000 | 15.16 | 15.42 | 15.06 | 15.28 | 00:00:00 | | 2008-08-01 | 1,521,300 | 15.25 | 15.43 | 15.15 | 15.26 | 00:00:00 | | 2008-08-04 | 1,795,700 | 15.26 | 15.34 | 15.12 | 15.26 | 00:00:00 | | 2008-08-05 | 3,246,200 | 15.40 | 16.20 | 15.39 | 16.17 | 00:00:00 | | 2008-08-06 | 4,020,500 | 16.20 | 16.29 | 16.05 | 16.18 | 00:00:00 | | 2008-08-07 | 2,950,300 | 16.19 | 16.20 | 15.73 | 16.00 | 00:00:00 | | 2008-08-08 | 2,238,800 | 16.01 | 16.30 | 15.88 | 16.22 | 00:00:00 | | 2008-08-11 | 1,543,200 | 16.16 | 16.45 | 16.16 | 16.39 | 00:00:00 | | 2008-08-12 | 2,100,000 | 16.28 | 16.43 | 16.04 | 16.12 | 00:00:00 | | 2008-08-13 | 2,745,900 | 16.01 | 16.17 | 15.83 | 15.96 | 00:00:00 | | 2008-08-14 | 1,354,700 | 15.98 | 16.08 | 15.70 | 15.93 | 00:00:00 | | 2008-08-15 | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 00:00:00 | | 2008-08-18 | 1,608,400 | 15.93 | 16.13 | 15.73 | 16.02 | 00:00:00 | | 2008-08-19 | 1,307,900 | 15.92 | 15.96 | 15.57 | 15.62 | 00:00:00 | | 2008-08-20 | 1,818,000 | 15.61 | 15.76 | 15.29 | 15.49 | 00:00:00 | | 2008-08-21 | 2,177,000 | 15.38 | 15.49 | 15.10 | 15.16 | 00:00:00 | | 2008-08-22 | 1,973,100 | 15.26 | 15.63 | 15.14 | 15.52 | 00:00:00 | | 2008-08-25 | 1,470,600 | 15.43 | 15.58 | 15.20 | 15.45 | 00:00:00 | | 2008-08-26 | 1,377,300 | 15.40 | 15.62 | 15.25 | 15.41 | 00:00:00 | | 2008-08-27 | 4,452,600 | 15.30 | 15.30 | 14.72 | 14.93 | 00:00:00 | | 2008-08-28 | 2,998,600 | 14.90 | 15.55 | 14.86 | 15.50 | 00:00:00 | | 2008-08-29 | 3,430,400 | 15.38 | 15.52 | 15.15 | 15.28 | 00:00:00 | | 2008-09-01 | 2,362,000 | 15.12 | 15.23 | 15.02 | 15.16 | 00:00:00 | | 2008-09-02 | 2,960,400 | 15.10 | 15.51 | 15.03 | 15.35 | 00:00:00 | | 2008-09-03 | 1,203,000 | 15.13 | 15.43 | 15.13 | 15.34 | 00:00:00 | | 2008-09-04 | 2,043,200 | 15.37 | 15.44 | 14.78 | 14.84 | 00:00:00 | | 2008-09-05 | 2,404,000 | 14.77 | 14.84 | 14.58 | 14.67 | 00:00:00 | | 2008-09-08 | 2,890,900 | 15.15 | 15.37 | 15.00 | 15.14 | 00:00:00 | | 2008-09-09 | 2,317,500 | 15.07 | 15.54 | 15.07 | 15.28 | 00:00:00 | | 2008-09-10 | 2,173,900 | 15.27 | 15.27 | 14.96 | 15.11 | 00:00:00 | | 2008-09-11 | 1,939,300 | 15.02 | 15.09 | 14.65 | 14.97 | 00:00:00 | | 2008-09-12 | 3,287,100 | 15.15 | 15.15 | 14.65 | 14.83 | 00:00:00 | | 2008-09-15 | 3,835,900 | 14.50 | 14.74 | 14.16 | 14.54 | 00:00:00 | | 2008-09-16 | 4,603,500 | 14.40 | 14.82 | 14.25 | 14.62 | 00:00:00 | | 2008-09-17 | 3,814,800 | 14.78 | 14.92 | 14.13 | 14.13 | 00:00:00 | | 2008-09-18 | 4,042,500 | 13.91 | 14.85 | 13.91 | 14.35 | 00:00:00 | | 2008-09-19 | 8,516,300 | 14.63 | 15.59 | 14.63 | 15.45 | 00:00:00 | | 2008-09-22 | 2,920,400 | 15.22 | 15.57 | 15.22 | 15.37 | 00:00:00 | | 2008-09-23 | 2,876,000 | 15.23 | 15.51 | 14.81 | 15.49 | 00:00:00 | | 2008-09-24 | 2,100,100 | 15.48 | 15.60 | 15.01 | 15.08 | 00:00:00 | | 2008-09-25 | 1,634,300 | 15.03 | 15.65 | 15.01 | 15.56 | 00:00:00 | | 2008-09-26 | 1,908,200 | 15.42 | 15.87 | 15.11 | 15.54 | 00:00:00 | | 2008-09-29 | 2,083,600 | 15.22 | 15.31 | 14.94 | 15.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
