|
 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 | | 2000-06-19 | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 00:00:00 | | 2000-06-20 | 261,200 | 8.87 | 9.14 | 8.87 | 9.14 | 00:00:00 | | 2000-06-21 | 177,700 | 9.10 | 9.34 | 9.00 | 9.10 | 00:00:00 | | 2000-06-22 | 190,700 | 9.24 | 9.24 | 9.05 | 9.19 | 00:00:00 | | 2000-06-23 | 140,700 | 9.18 | 9.20 | 9.00 | 9.00 | 00:00:00 | | 2000-06-26 | 102,200 | 9.08 | 9.12 | 8.97 | 9.08 | 00:00:00 | | 2000-06-27 | 121,700 | 9.04 | 9.12 | 9.00 | 9.12 | 00:00:00 | | 2000-06-28 | 63,500 | 9.10 | 9.10 | 9.01 | 9.04 | 00:00:00 | | 2000-06-29 | 87,000 | 9.01 | 9.10 | 8.95 | 8.98 | 00:00:00 | | 2000-06-30 | 106,200 | 8.98 | 9.24 | 8.95 | 9.13 | 00:00:00 | | 2000-07-03 | 91,500 | 9.10 | 9.29 | 9.10 | 9.20 | 00:00:00 | | 2000-07-04 | 400,700 | 9.19 | 9.44 | 9.18 | 9.42 | 00:00:00 | | 2000-07-05 | 65,500 | 9.45 | 9.60 | 9.42 | 9.49 | 00:00:00 | | 2000-07-06 | 159,700 | 9.50 | 9.52 | 9.26 | 9.40 | 00:00:00 | | 2000-07-07 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2000-07-10 | 111,000 | 9.50 | 9.54 | 9.38 | 9.50 | 00:00:00 | | 2000-07-11 | 104,000 | 9.49 | 9.56 | 9.41 | 9.55 | 00:00:00 | | 2000-07-12 | 321,500 | 9.58 | 9.86 | 9.46 | 9.69 | 00:00:00 | | 2000-07-13 | 163,000 | 9.70 | 9.75 | 9.62 | 9.62 | 00:00:00 | | 2000-07-14 | 66,000 | 9.68 | 9.68 | 9.55 | 9.61 | 00:00:00 | | 2000-07-17 | 220,700 | 9.58 | 9.70 | 9.50 | 9.70 | 00:00:00 | | 2000-07-18 | 102,000 | 9.62 | 9.63 | 9.50 | 9.54 | 00:00:00 | | 2000-07-19 | 69,000 | 9.44 | 9.56 | 9.43 | 9.48 | 00:00:00 | | 2000-07-20 | 68,700 | 9.42 | 9.56 | 9.42 | 9.52 | 00:00:00 | | 2000-07-21 | 91,000 | 9.56 | 9.65 | 9.56 | 9.65 | 00:00:00 | | 2000-07-24 | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2000-07-25 | 57,000 | 9.65 | 9.65 | 9.53 | 9.60 | 00:00:00 | | 2000-07-26 | 90,700 | 9.55 | 9.67 | 9.53 | 9.53 | 00:00:00 | | 2000-07-27 | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 00:00:00 | | 2000-07-28 | 59,700 | 9.46 | 9.58 | 9.35 | 9.36 | 00:00:00 | | 2000-07-31 | 47,000 | 9.50 | 9.50 | 9.30 | 9.33 | 00:00:00 | | 2000-08-01 | 50,000 | 9.33 | 9.40 | 8.90 | 9.37 | 00:00:00 | | 2000-08-02 | 61,700 | 9.37 | 9.41 | 9.30 | 9.35 | 00:00:00 | | 2000-08-03 | 80,200 | 9.35 | 9.39 | 9.16 | 9.20 | 00:00:00 | | 2000-08-04 | 81,500 | 9.20 | 9.25 | 9.14 | 9.15 | 00:00:00 | | 2000-08-07 | 160,200 | 9.39 | 9.39 | 9.13 | 9.28 | 00:00:00 | | 2000-08-08 | 67,200 | 9.28 | 9.50 | 9.28 | 9.43 | 00:00:00 | | 2000-08-09 | 144,000 | 9.58 | 9.65 | 9.50 | 9.65 | 00:00:00 | | 2000-08-10 | 96,500 | 9.60 | 9.74 | 9.57 | 9.68 | 00:00:00 | | 2000-08-11 | 48,200 | 9.61 | 9.69 | 9.55 | 9.66 | 00:00:00 | | 2000-08-14 | 22,500 | 9.70 | 9.71 | 9.56 | 9.69 | 00:00:00 | | 2000-08-15 | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 00:00:00 | | 2000-08-16 | 61,700 | 9.61 | 9.80 | 9.61 | 9.80 | 00:00:00 | | 2000-08-17 | 220,700 | 9.80 | 10.10 | 9.67 | 10.10 | 00:00:00 | | 2000-08-18 | 157,700 | 10.10 | 10.20 | 9.81 | 9.86 | 00:00:00 | | 2000-08-21 | 60,500 | 9.86 | 9.99 | 9.80 | 9.90 | 00:00:00 | | 2000-08-22 | 46,500 | 9.81 | 9.97 | 9.81 | 9.86 | 00:00:00 | | 2000-08-23 | 88,200 | 9.86 | 9.95 | 9.75 | 9.88 | 00:00:00 | | 2000-08-24 | 65,500 | 9.90 | 10.00 | 9.80 | 9.88 | 00:00:00 | | 2000-08-25 | 86,500 | 9.83 | 9.95 | 9.70 | 9.80 | 00:00:00 | | 2000-08-28 | 137,200 | 9.88 | 10.00 | 9.85 | 9.91 | 00:00:00 | | 2000-08-29 | 132,500 | 9.91 | 10.08 | 9.85 | 10.05 | 00:00:00 | | 2000-08-30 | 391,700 | 10.00 | 10.45 | 9.96 | 10.43 | 00:00:00 | | 2000-08-31 | 1,065,000 | 10.41 | 10.86 | 10.40 | 10.80 | 00:00:00 | | 2000-09-01 | 548,200 | 10.77 | 10.85 | 10.52 | 10.76 | 00:00:00 | | 2000-09-04 | 405,200 | 10.68 | 10.94 | 10.61 | 10.62 | 00:00:00 | | 2000-09-05 | 399,500 | 10.62 | 10.62 | 10.35 | 10.38 | 00:00:00 | | 2000-09-06 | 190,200 | 10.41 | 10.44 | 10.20 | 10.20 | 00:00:00 | | 2000-09-07 | 199,200 | 10.21 | 10.43 | 10.20 | 10.31 | 00:00:00 | | 2000-09-08 | 83,000 | 10.38 | 10.38 | 10.19 | 10.23 | 00:00:00 | | 2000-09-11 | 87,000 | 10.16 | 10.38 | 10.15 | 10.25 | 00:00:00 | | 2000-09-12 | 57,200 | 10.23 | 10.28 | 10.20 | 10.21 | 00:00:00 | | 2000-09-13 | 87,200 | 10.28 | 10.30 | 9.91 | 10.00 | 00:00:00 | | 2000-09-14 | 391,000 | 10.20 | 10.25 | 10.05 | 10.24 | 00:00:00 | | 2000-09-15 | 97,500 | 10.15 | 10.30 | 10.11 | 10.30 | 00:00:00 | | 2000-09-18 | 121,700 | 10.29 | 10.45 | 10.11 | 10.21 | 00:00:00 | | 2000-09-19 | 100,700 | 10.20 | 10.30 | 10.06 | 10.10 | 00:00:00 | | 2000-09-20 | 122,200 | 10.12 | 10.14 | 9.93 | 9.96 | 00:00:00 | | 2000-09-21 | 119,200 | 9.97 | 10.00 | 9.63 | 9.75 | 00:00:00 | | 2000-09-22 | 125,200 | 9.58 | 9.70 | 9.57 | 9.69 | 00:00:00 | | 2000-09-25 | 177,200 | 9.61 | 9.97 | 9.61 | 9.95 | 00:00:00 | | 2000-09-26 | 120,700 | 9.92 | 10.15 | 9.90 | 10.14 | 00:00:00 | | 2000-09-27 | 128,500 | 10.00 | 10.14 | 9.93 | 10.07 | 00:00:00 | | 2000-09-28 | 67,500 | 10.00 | 10.14 | 9.93 | 10.09 | 00:00:00 | | 2000-09-29 | 113,500 | 10.00 | 10.09 | 9.97 | 10.01 | 00:00:00 | | 2000-10-02 | 122,500 | 9.96 | 10.09 | 9.92 | 10.00 | 00:00:00 | | 2000-10-03 | 237,200 | 9.97 | 10.05 | 9.93 | 10.05 | 00:00:00 | | 2000-10-04 | 204,700 | 10.00 | 10.39 | 10.00 | 10.23 | 00:00:00 | | 2000-10-05 | 256,500 | 10.39 | 10.40 | 10.24 | 10.32 | 00:00:00 | | 2000-10-06 | 161,200 | 10.29 | 10.32 | 10.23 | 10.25 | 00:00:00 | | 2000-10-09 | 75,200 | 10.25 | 10.27 | 10.00 | 10.00 | 00:00:00 | | 2000-10-10 | 83,500 | 10.00 | 10.10 | 9.94 | 10.08 | 00:00:00 | | 2000-10-11 | 164,000 | 10.09 | 10.09 | 9.81 | 9.82 | 00:00:00 | | 2000-10-12 | 58,200 | 9.80 | 10.00 | 9.75 | 9.76 | 00:00:00 | | 2000-10-13 | 134,700 | 9.70 | 9.90 | 9.61 | 9.88 | 00:00:00 | | 2000-10-16 | 66,500 | 9.79 | 10.10 | 9.78 | 9.98 | 00:00:00 | | 2000-10-17 | 171,200 | 9.88 | 10.20 | 9.84 | 10.19 | 00:00:00 | | 2000-10-18 | 130,000 | 10.01 | 10.30 | 9.98 | 10.30 | 00:00:00 | | 2000-10-19 | 160,000 | 10.15 | 10.40 | 10.12 | 10.40 | 00:00:00 | | 2000-10-20 | 67,000 | 10.18 | 10.32 | 10.16 | 10.32 | 00:00:00 | | 2000-10-23 | 63,700 | 10.21 | 10.30 | 10.08 | 10.30 | 00:00:00 | | 2000-10-24 | 76,200 | 10.30 | 10.35 | 10.00 | 10.19 | 00:00:00 | | 2000-10-25 | 80,500 | 10.20 | 10.20 | 10.07 | 10.13 | 00:00:00 | | 2000-10-26 | 94,500 | 10.12 | 10.35 | 10.08 | 10.34 | 00:00:00 | | 2000-10-27 | 294,700 | 10.25 | 10.50 | 10.25 | 10.50 | 00:00:00 | | 2000-10-30 | 178,200 | 10.42 | 10.57 | 10.36 | 10.57 | 00:00:00 | | 2000-10-31 | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 00:00:00 | | 2000-11-01 | 43,200 | 10.69 | 10.85 | 10.69 | 10.77 | 00:00:00 | | 2000-11-02 | 175,000 | 10.78 | 10.78 | 10.55 | 10.75 | 00:00:00 | | 2000-11-03 | 223,200 | 10.63 | 10.80 | 10.60 | 10.80 | 00:00:00 | | 2000-11-06 | 145,700 | 10.79 | 10.79 | 10.63 | 10.68 | 00:00:00 | | 2000-11-07 | 216,500 | 10.71 | 10.80 | 10.60 | 10.71 | 00:00:00 | | 2000-11-08 | 128,700 | 10.50 | 10.65 | 10.50 | 10.50 | 00:00:00 | | 2000-11-09 | 147,700 | 10.50 | 10.84 | 10.43 | 10.66 | 00:00:00 | | 2000-11-10 | 300,000 | 10.80 | 10.85 | 10.66 | 10.78 | 00:00:00 | | 2000-11-13 | 235,000 | 10.66 | 10.76 | 10.57 | 10.70 | 00:00:00 | | 2000-11-14 | 97,700 | 10.62 | 10.68 | 10.56 | 10.61 | 00:00:00 | | 2000-11-15 | 628,500 | 10.62 | 11.20 | 10.61 | 11.19 | 00:00:00 | | 2000-11-16 | 501,000 | 11.05 | 11.40 | 10.93 | 11.40 | 00:00:00 | | 2000-11-17 | 340,000 | 11.21 | 11.40 | 11.18 | 11.21 | 00:00:00 | | 2000-11-20 | 317,700 | 11.30 | 11.40 | 11.03 | 11.14 | 00:00:00 | | 2000-11-21 | 204,700 | 11.02 | 11.35 | 10.96 | 11.35 | 00:00:00 | | 2000-11-22 | 167,700 | 11.34 | 11.35 | 11.00 | 11.20 | 00:00:00 | | 2000-11-23 | 107,000 | 11.12 | 11.20 | 10.51 | 11.05 | 00:00:00 | | 2000-11-24 | 114,700 | 10.84 | 11.07 | 10.84 | 11.00 | 00:00:00 | | 2000-11-27 | 91,200 | 11.15 | 11.20 | 10.72 | 10.94 | 00:00:00 | | 2000-11-28 | 50,000 | 10.80 | 10.98 | 10.80 | 10.80 | 00:00:00 | | 2000-11-29 | 109,700 | 10.72 | 10.93 | 10.71 | 10.85 | 00:00:00 | | 2000-11-30 | 74,200 | 10.88 | 10.94 | 10.72 | 10.94 | 00:00:00 | | 2000-12-01 | 98,200 | 10.72 | 10.95 | 10.71 | 10.95 | 00:00:00 | | 2000-12-04 | 109,700 | 11.01 | 11.05 | 10.40 | 10.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
