|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-29 | 2,083,600 | 15.22 | 15.31 | 14.94 | 15.06 | 00:00:00 | | 2008-09-30 | 2,661,700 | 14.75 | 15.68 | 14.60 | 15.42 | 00:00:00 | | 2008-10-01 | 3,009,100 | 15.66 | 15.66 | 14.55 | 15.10 | 00:00:00 | | 2008-10-02 | 2,210,800 | 15.00 | 15.48 | 14.66 | 14.91 | 00:00:00 | | 2008-10-03 | 2,106,500 | 14.85 | 15.30 | 14.58 | 15.30 | 00:00:00 | | 2008-10-06 | 2,880,600 | 13.86 | 14.76 | 13.86 | 14.40 | 00:00:00 | | 2008-10-07 | 2,832,700 | 14.46 | 14.62 | 13.55 | 13.76 | 00:00:00 | | 2008-10-08 | 3,569,000 | 13.13 | 13.78 | 12.80 | 13.33 | 00:00:00 | | 2008-10-09 | 2,116,200 | 13.45 | 14.06 | 13.37 | 13.73 | 00:00:00 | | 2008-10-10 | 3,366,400 | 12.34 | 13.49 | 12.04 | 12.04 | 00:00:00 | | 2008-10-13 | 2,812,500 | 12.95 | 13.44 | 12.27 | 12.99 | 00:00:00 | | 2008-10-14 | 3,619,100 | 13.28 | 13.94 | 13.25 | 13.85 | 00:00:00 | | 2008-10-15 | 1,948,700 | 13.67 | 13.70 | 13.30 | 13.42 | 00:00:00 | | 2008-10-16 | 2,695,200 | 12.90 | 13.32 | 12.49 | 12.85 | 00:00:00 | | 2008-10-17 | 3,286,600 | 13.18 | 13.24 | 12.20 | 12.51 | 00:00:00 | | 2008-10-20 | 1,692,200 | 12.84 | 12.98 | 12.53 | 12.63 | 00:00:00 | | 2008-10-21 | 1,521,700 | 12.78 | 12.78 | 12.33 | 12.34 | 00:00:00 | | 2008-10-22 | 2,639,900 | 12.12 | 12.42 | 11.70 | 11.71 | 00:00:00 | | 2008-10-23 | 1,869,200 | 11.61 | 11.99 | 11.26 | 11.99 | 00:00:00 | | 2008-10-24 | 2,143,600 | 11.89 | 11.89 | 11.10 | 11.30 | 00:00:00 | | 2008-10-27 | 1,612,000 | 11.12 | 11.22 | 10.65 | 10.72 | 00:00:00 | | 2008-10-28 | 1,840,700 | 11.05 | 11.50 | 10.66 | 10.81 | 00:00:00 | | 2008-10-29 | 2,325,300 | 12.00 | 12.20 | 11.20 | 12.04 | 00:00:00 | | 2008-10-30 | 1,746,900 | 12.35 | 12.50 | 12.13 | 12.23 | 00:00:00 | | 2008-10-31 | 3,004,100 | 11.90 | 13.13 | 11.90 | 13.13 | 00:00:00 | | 2008-11-03 | 1,501,400 | 13.15 | 13.15 | 12.72 | 12.80 | 00:00:00 | | 2008-11-04 | 2,333,600 | 12.95 | 13.15 | 12.64 | 13.14 | 00:00:00 | | 2008-11-05 | 1,945,400 | 13.19 | 13.19 | 12.77 | 13.01 | 00:00:00 | | 2008-11-06 | 1,937,300 | 12.81 | 12.97 | 12.27 | 12.27 | 00:00:00 | | 2008-11-07 | 1,288,600 | 12.13 | 12.56 | 11.94 | 12.37 | 00:00:00 | | 2008-11-10 | 666,600 | 12.75 | 12.75 | 12.47 | 12.49 | 00:00:00 | | 2008-11-11 | 1,260,200 | 12.10 | 12.20 | 11.64 | 12.03 | 00:00:00 | | 2008-11-12 | 1,591,300 | 12.10 | 12.29 | 11.53 | 11.98 | 00:00:00 | | 2008-11-13 | 1,286,000 | 11.86 | 12.15 | 11.67 | 12.00 | 00:00:00 | | 2008-11-14 | 1,376,200 | 12.48 | 12.48 | 12.04 | 12.46 | 00:00:00 | | 2008-11-17 | 1,223,800 | 12.25 | 12.34 | 12.03 | 12.30 | 00:00:00 | | 2008-11-18 | 2,000,000 | 12.19 | 12.30 | 11.53 | 12.06 | 00:00:00 | | 2008-11-19 | 2,254,600 | 11.98 | 12.03 | 11.50 | 11.84 | 00:00:00 | | 2008-11-20 | 2,454,300 | 11.59 | 11.92 | 11.41 | 11.47 | 00:00:00 | | 2008-11-21 | 1,996,700 | 11.52 | 11.60 | 11.30 | 11.42 | 00:00:00 | | 2008-11-24 | 2,047,200 | 11.48 | 11.78 | 11.38 | 11.64 | 00:00:00 | | 2008-11-25 | 2,908,400 | 11.51 | 11.81 | 11.34 | 11.75 | 00:00:00 | | 2008-11-26 | 1,795,000 | 11.52 | 11.60 | 11.32 | 11.41 | 00:00:00 | | 2008-11-27 | 959,000 | 11.44 | 11.72 | 11.41 | 11.49 | 00:00:00 | | 2008-11-28 | 2,658,700 | 11.25 | 11.43 | 11.21 | 11.33 | 00:00:00 | | 2008-12-01 | 1,410,800 | 11.29 | 11.38 | 10.88 | 10.88 | 00:00:00 | | 2008-12-02 | 2,191,500 | 10.89 | 11.40 | 10.72 | 11.20 | 00:00:00 | | 2008-12-03 | 2,311,300 | 11.30 | 11.31 | 10.54 | 11.05 | 00:00:00 | | 2008-12-04 | 1,571,500 | 11.05 | 11.39 | 11.00 | 11.33 | 00:00:00 | | 2008-12-05 | 1,214,500 | 11.07 | 11.32 | 11.00 | 11.20 | 00:00:00 | | 2008-12-08 | 1,553,600 | 11.73 | 12.42 | 11.65 | 12.18 | 00:00:00 | | 2008-12-09 | 2,005,500 | 11.90 | 12.29 | 11.73 | 12.15 | 00:00:00 | | 2008-12-10 | 1,330,500 | 12.15 | 12.25 | 11.75 | 11.82 | 00:00:00 | | 2008-12-11 | 1,249,900 | 11.75 | 12.12 | 11.66 | 11.83 | 00:00:00 | | 2008-12-12 | 1,743,600 | 11.65 | 11.65 | 11.21 | 11.40 | 00:00:00 | | 2008-12-15 | 1,110,800 | 11.52 | 11.61 | 11.26 | 11.46 | 00:00:00 | | 2008-12-16 | 1,311,600 | 11.37 | 11.80 | 11.25 | 11.80 | 00:00:00 | | 2008-12-17 | 2,681,300 | 11.85 | 11.85 | 11.01 | 11.29 | 00:00:00 | | 2008-12-18 | 1,298,100 | 11.28 | 11.37 | 11.08 | 11.37 | 00:00:00 | | 2008-12-19 | 2,888,600 | 11.10 | 11.23 | 10.91 | 10.96 | 00:00:00 | | 2008-12-22 | 2,430,700 | 10.94 | 10.94 | 10.45 | 10.47 | 00:00:00 | | 2008-12-23 | 919,100 | 10.47 | 10.59 | 10.44 | 10.51 | 00:00:00 | | 2008-12-24 | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 00:00:00 | | 2008-12-25 | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 00:00:00 | | 2008-12-26 | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 00:00:00 | | 2008-12-29 | 643,600 | 10.50 | 10.58 | 10.36 | 10.41 | 00:00:00 | | 2008-12-30 | 806,600 | 10.58 | 10.58 | 10.29 | 10.29 | 00:00:00 | | 2008-12-31 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2009-01-01 | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 00:00:00 | | 2009-01-02 | 719,100 | 10.50 | 10.58 | 10.26 | 10.52 | 00:00:00 | | 2009-01-05 | 1,109,700 | 10.68 | 10.74 | 10.40 | 10.49 | 00:00:00 | | 2009-01-06 | 1,184,000 | 10.57 | 10.91 | 10.48 | 10.73 | 00:00:00 | | 2009-01-07 | 2,537,900 | 10.66 | 11.48 | 10.66 | 11.45 | 00:00:00 | | 2009-01-08 | 1,456,100 | 11.35 | 11.74 | 11.22 | 11.69 | 00:00:00 | | 2009-01-09 | 1,080,200 | 11.55 | 11.65 | 11.36 | 11.46 | 00:00:00 | | 2009-01-12 | 1,016,700 | 11.40 | 11.72 | 11.22 | 11.40 | 00:00:00 | | 2009-01-13 | 1,105,800 | 11.39 | 11.39 | 10.97 | 11.25 | 00:00:00 | | 2009-01-14 | 1,301,300 | 11.27 | 11.28 | 10.62 | 10.68 | 00:00:00 | | 2009-01-15 | 1,514,000 | 10.74 | 10.78 | 10.34 | 10.47 | 00:00:00 | | 2009-01-16 | 1,274,600 | 10.62 | 10.66 | 10.25 | 10.25 | 00:00:00 | | 2009-01-19 | 1,553,600 | 10.43 | 10.43 | 9.85 | 9.90 | 00:00:00 | | 2009-01-20 | 1,747,800 | 9.90 | 10.14 | 9.50 | 9.85 | 00:00:00 | | 2009-01-21 | 2,461,300 | 9.86 | 9.99 | 9.50 | 9.85 | 00:00:00 | | 2009-01-22 | 1,301,900 | 9.95 | 10.09 | 9.55 | 9.85 | 00:00:00 | | 2009-01-23 | 1,172,400 | 9.70 | 9.86 | 9.43 | 9.73 | 00:00:00 | | 2009-01-26 | 1,136,200 | 9.69 | 10.09 | 9.68 | 10.03 | 00:00:00 | | 2009-01-27 | 1,544,700 | 10.12 | 10.12 | 9.60 | 9.70 | 00:00:00 | | 2009-01-28 | 2,156,300 | 9.81 | 10.27 | 9.81 | 10.08 | 00:00:00 | | 2009-01-29 | 1,679,000 | 9.97 | 10.09 | 9.72 | 10.05 | 00:00:00 | | 2009-01-30 | 2,115,500 | 9.97 | 10.05 | 9.51 | 9.75 | 00:00:00 | | 2009-02-02 | 1,474,700 | 9.70 | 9.70 | 9.38 | 9.38 | 00:00:00 | | 2009-02-03 | 1,996,400 | 9.41 | 9.44 | 9.03 | 9.15 | 00:00:00 | | 2009-02-04 | 1,978,600 | 9.17 | 9.29 | 9.05 | 9.18 | 00:00:00 | | 2009-02-05 | 2,113,600 | 9.05 | 9.11 | 8.81 | 9.07 | 00:00:00 | | 2009-02-06 | 1,334,500 | 9.12 | 9.31 | 9.02 | 9.31 | 00:00:00 | | 2009-02-09 | 1,402,900 | 9.31 | 9.46 | 9.11 | 9.44 | 00:00:00 | | 2009-02-10 | 1,058,800 | 9.40 | 9.54 | 9.28 | 9.35 | 00:00:00 | | 2009-02-11 | 2,609,400 | 9.19 | 9.23 | 8.86 | 9.06 | 00:00:00 | | 2009-02-12 | 2,977,700 | 9.09 | 9.09 | 8.58 | 8.73 | 00:00:00 | | 2009-02-13 | 2,480,000 | 8.75 | 8.92 | 8.37 | 8.37 | 00:00:00 | | 2009-02-16 | 3,828,300 | 8.27 | 8.28 | 7.87 | 7.89 | 00:00:00 | | 2009-02-17 | 4,037,700 | 7.80 | 7.80 | 7.32 | 7.34 | 00:00:00 | | 2009-02-18 | 4,898,500 | 7.59 | 7.82 | 7.53 | 7.69 | 00:00:00 | | 2009-02-19 | 3,111,100 | 7.85 | 8.09 | 7.63 | 7.78 | 00:00:00 | | 2009-02-20 | 2,696,100 | 7.54 | 7.62 | 7.30 | 7.35 | 00:00:00 | | 2009-02-23 | 2,542,400 | 7.70 | 7.70 | 7.32 | 7.50 | 00:00:00 | | 2009-02-24 | 1,917,200 | 7.32 | 7.56 | 7.22 | 7.43 | 00:00:00 | | 2009-02-25 | 2,964,800 | 7.55 | 7.55 | 6.95 | 6.99 | 00:00:00 | | 2009-02-26 | 2,391,800 | 7.07 | 7.50 | 7.07 | 7.50 | 00:00:00 | | 2009-02-27 | 1,766,000 | 7.50 | 7.50 | 7.20 | 7.50 | 00:00:00 | | 2009-03-02 | 1,940,500 | 7.21 | 7.25 | 6.84 | 6.84 | 00:00:00 | | 2009-03-03 | 1,748,900 | 6.81 | 6.89 | 6.63 | 6.84 | 00:00:00 | | 2009-03-04 | 1,488,900 | 6.86 | 7.08 | 6.78 | 7.08 | 00:00:00 | | 2009-03-05 | 1,710,300 | 7.09 | 7.10 | 6.82 | 6.86 | 00:00:00 | | 2009-03-06 | 3,337,200 | 6.94 | 6.94 | 6.18 | 6.31 | 00:00:00 | | 2009-03-09 | 3,148,000 | 6.34 | 6.34 | 5.68 | 6.15 | 00:00:00 | | 2009-03-10 | 2,808,900 | 6.05 | 6.90 | 6.05 | 6.90 | 00:00:00 | | 2009-03-11 | 3,309,700 | 6.90 | 7.12 | 6.67 | 6.93 | 00:00:00 | | 2009-03-12 | 2,053,600 | 6.75 | 7.38 | 6.51 | 7.38 | 00:00:00 | | 2009-03-13 | 1,922,100 | 7.56 | 7.75 | 7.20 | 7.50 | 00:00:00 | | 2009-03-16 | 2,822,900 | 7.59 | 7.59 | 7.02 | 7.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
