|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-16 | 2,822,900 | 7.59 | 7.59 | 7.02 | 7.07 | 00:00:00 | | 2009-03-17 | 3,386,400 | 7.07 | 7.15 | 6.50 | 6.88 | 00:00:00 | | 2009-03-18 | 2,350,600 | 6.98 | 7.07 | 6.87 | 7.05 | 00:00:00 | | 2009-03-19 | 3,782,100 | 7.16 | 7.52 | 7.01 | 7.03 | 00:00:00 | | 2009-03-20 | 3,491,000 | 7.12 | 7.28 | 6.92 | 7.28 | 00:00:00 | | 2009-03-23 | 2,955,700 | 7.54 | 7.95 | 7.45 | 7.95 | 00:00:00 | | 2009-03-24 | 3,282,200 | 8.10 | 8.27 | 7.64 | 8.03 | 00:00:00 | | 2009-03-25 | 3,377,800 | 7.99 | 8.40 | 7.87 | 8.40 | 00:00:00 | | 2009-03-26 | 2,962,700 | 8.55 | 8.76 | 8.45 | 8.66 | 00:00:00 | | 2009-03-27 | 1,944,100 | 8.51 | 8.77 | 8.40 | 8.53 | 00:00:00 | | 2009-03-30 | 2,181,800 | 8.40 | 8.44 | 7.80 | 8.05 | 00:00:00 | | 2009-03-31 | 2,266,900 | 8.09 | 8.30 | 7.80 | 8.30 | 00:00:00 | | 2009-04-01 | 2,119,100 | 8.14 | 8.56 | 7.97 | 8.56 | 00:00:00 | | 2009-04-02 | 3,090,700 | 8.75 | 9.30 | 8.60 | 9.30 | 00:00:00 | | 2009-04-03 | 3,977,200 | 9.18 | 9.57 | 8.91 | 9.57 | 00:00:00 | | 2009-04-06 | 2,666,800 | 9.45 | 9.78 | 9.00 | 9.02 | 00:00:00 | | 2009-04-07 | 1,686,000 | 9.09 | 9.18 | 8.83 | 8.97 | 00:00:00 | | 2009-04-08 | 2,791,900 | 8.88 | 9.35 | 8.70 | 9.02 | 00:00:00 | | 2009-04-09 | 2,352,900 | 9.10 | 9.34 | 8.98 | 9.34 | 00:00:00 | | 2009-04-10 | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2009-04-13 | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 00:00:00 | | 2009-04-14 | 3,071,600 | 9.60 | 9.75 | 9.35 | 9.70 | 00:00:00 | | 2009-04-15 | 2,335,700 | 9.44 | 9.66 | 9.31 | 9.41 | 00:00:00 | | 2009-04-16 | 2,600,200 | 9.44 | 9.87 | 9.31 | 9.69 | 00:00:00 | | 2009-04-17 | 3,147,100 | 10.00 | 10.23 | 9.68 | 10.00 | 00:00:00 | | 2009-04-20 | 2,023,200 | 10.00 | 10.15 | 9.55 | 9.58 | 00:00:00 | | 2009-04-21 | 2,474,900 | 9.77 | 10.08 | 9.49 | 9.81 | 00:00:00 | | 2009-04-22 | 1,857,400 | 9.95 | 10.00 | 9.65 | 9.89 | 00:00:00 | | 2009-04-23 | 1,986,300 | 9.81 | 10.26 | 9.78 | 10.08 | 00:00:00 | | 2009-04-24 | 1,755,300 | 10.01 | 10.20 | 9.96 | 10.05 | 00:00:00 | | 2009-04-27 | 1,264,300 | 10.14 | 10.14 | 9.87 | 9.98 | 00:00:00 | | 2009-04-28 | 2,166,500 | 9.87 | 10.12 | 9.52 | 10.00 | 00:00:00 | | 2009-04-29 | 2,429,000 | 10.01 | 10.58 | 9.91 | 10.50 | 00:00:00 | | 2009-04-30 | 2,294,100 | 10.60 | 10.81 | 10.38 | 10.50 | 00:00:00 | | 2009-05-01 | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 00:00:00 | | 2009-05-04 | 3,793,600 | 10.51 | 11.75 | 10.50 | 11.32 | 00:00:00 | | 2009-05-05 | 2,694,200 | 11.40 | 11.69 | 11.24 | 11.37 | 00:00:00 | | 2009-05-06 | 4,569,700 | 11.37 | 11.47 | 11.10 | 11.24 | 00:00:00 | | 2009-05-07 | 3,211,500 | 11.35 | 11.44 | 10.78 | 10.78 | 00:00:00 | | 2009-05-08 | 5,108,300 | 11.09 | 11.48 | 10.96 | 11.48 | 00:00:00 | | 2009-05-11 | 4,024,700 | 11.60 | 11.60 | 10.65 | 10.66 | 00:00:00 | | 2009-05-12 | 13,973,000 | 10.58 | 10.90 | 10.30 | 10.33 | 00:00:00 | | 2009-05-13 | 10,362,600 | 10.46 | 10.46 | 9.55 | 9.55 | 00:00:00 | | 2009-05-14 | 6,104,200 | 9.65 | 10.03 | 9.50 | 9.71 | 00:00:00 | | 2009-05-15 | 8,229,400 | 9.90 | 9.99 | 9.44 | 9.91 | 00:00:00 | | 2009-05-18 | 2,600,500 | 9.38 | 9.68 | 9.14 | 9.62 | 00:00:00 | | 2009-05-19 | 2,846,900 | 9.75 | 9.93 | 9.53 | 9.74 | 00:00:00 | | 2009-05-20 | 1,596,000 | 9.68 | 9.92 | 9.61 | 9.88 | 00:00:00 | | 2009-05-21 | 7,261,900 | 9.84 | 9.84 | 9.50 | 9.50 | 00:00:00 | | 2009-05-22 | 3,200,000 | 9.53 | 9.76 | 9.51 | 9.76 | 00:00:00 | | 2009-05-25 | 4,352,400 | 9.90 | 9.90 | 9.58 | 9.68 | 00:00:00 | | 2009-05-26 | 10,871,700 | 9.59 | 10.39 | 9.52 | 10.39 | 00:00:00 | | 2009-05-27 | 1,585,300 | 10.39 | 10.40 | 10.07 | 10.25 | 00:00:00 | | 2009-05-28 | 1,766,700 | 10.11 | 10.14 | 9.85 | 9.99 | 00:00:00 | | 2009-05-29 | 3,104,000 | 10.05 | 10.06 | 9.66 | 9.77 | 00:00:00 | | 2009-06-01 | 1,912,700 | 9.94 | 10.04 | 9.73 | 9.84 | 00:00:00 | | 2009-06-02 | 1,355,500 | 9.76 | 9.98 | 9.67 | 9.94 | 00:00:00 | | 2009-06-03 | 2,486,500 | 9.85 | 9.99 | 9.56 | 9.60 | 00:00:00 | | 2009-06-04 | 1,691,000 | 9.62 | 9.91 | 9.55 | 9.90 | 00:00:00 | | 2009-06-05 | 1,691,200 | 9.94 | 9.99 | 9.72 | 9.79 | 00:00:00 | | 2009-06-08 | 1,411,000 | 9.73 | 9.77 | 9.51 | 9.73 | 00:00:00 | | 2009-06-09 | 1,702,400 | 9.69 | 9.75 | 9.60 | 9.61 | 00:00:00 | | 2009-06-10 | 1,474,100 | 9.71 | 9.89 | 9.70 | 9.73 | 00:00:00 | | 2009-06-11 | 2,164,600 | 9.70 | 9.97 | 9.70 | 9.91 | 00:00:00 | | 2009-06-12 | 2,365,900 | 9.93 | 10.11 | 9.90 | 9.98 | 00:00:00 | | 2009-06-15 | 1,510,100 | 9.90 | 10.03 | 9.71 | 9.75 | 00:00:00 | | 2009-06-16 | 1,651,400 | 9.74 | 9.88 | 9.64 | 9.77 | 00:00:00 | | 2009-06-17 | 2,345,200 | 9.70 | 9.73 | 9.03 | 9.08 | 00:00:00 | | 2009-06-18 | 4,347,600 | 9.14 | 9.20 | 8.73 | 9.03 | 00:00:00 | | 2009-06-19 | 9,440,100 | 9.20 | 9.55 | 9.10 | 9.44 | 00:00:00 | | 2009-06-22 | 2,322,600 | 9.49 | 9.53 | 8.96 | 8.96 | 00:00:00 | | 2009-06-23 | 2,658,700 | 8.95 | 9.44 | 8.95 | 9.24 | 00:00:00 | | 2009-06-24 | 1,855,600 | 9.29 | 9.40 | 9.12 | 9.34 | 00:00:00 | | 2009-06-25 | 1,654,300 | 9.21 | 9.33 | 9.07 | 9.15 | 00:00:00 | | 2009-06-26 | 1,870,600 | 9.18 | 9.28 | 9.11 | 9.26 | 00:00:00 | | 2009-06-29 | 1,236,900 | 9.24 | 9.35 | 9.20 | 9.28 | 00:00:00 | | 2009-06-30 | 2,444,500 | 9.32 | 9.41 | 9.14 | 9.27 | 00:00:00 | | 2009-07-01 | 1,264,100 | 9.28 | 9.44 | 9.27 | 9.40 | 00:00:00 | | 2009-07-02 | 2,312,400 | 9.29 | 9.30 | 8.97 | 8.97 | 00:00:00 | | 2009-07-03 | 1,314,900 | 8.97 | 9.11 | 8.86 | 8.99 | 00:00:00 | | 2009-07-06 | 951,200 | 9.01 | 9.01 | 8.80 | 8.93 | 00:00:00 | | 2009-07-07 | 1,183,700 | 8.99 | 9.05 | 8.77 | 8.77 | 00:00:00 | | 2009-07-08 | 1,302,400 | 8.79 | 9.04 | 8.72 | 8.77 | 00:00:00 | | 2009-07-09 | 1,809,700 | 8.80 | 8.89 | 8.52 | 8.60 | 00:00:00 | | 2009-07-10 | 1,115,000 | 8.54 | 8.72 | 8.51 | 8.56 | 00:00:00 | | 2009-07-13 | 1,278,000 | 8.60 | 8.85 | 8.52 | 8.84 | 00:00:00 | | 2009-07-14 | 1,274,000 | 8.94 | 9.01 | 8.77 | 8.98 | 00:00:00 | | 2009-07-15 | 1,534,800 | 9.01 | 9.21 | 9.01 | 9.19 | 00:00:00 | | 2009-07-16 | 1,884,900 | 9.12 | 9.38 | 9.10 | 9.35 | 00:00:00 | | 2009-07-17 | 2,557,200 | 9.39 | 9.47 | 9.24 | 9.40 | 00:00:00 | | 2009-07-20 | 1,692,300 | 9.48 | 9.70 | 9.40 | 9.52 | 00:00:00 | | 2009-07-21 | 1,390,100 | 9.48 | 9.64 | 9.39 | 9.39 | 00:00:00 | | 2009-07-22 | 867,700 | 9.40 | 9.47 | 9.28 | 9.40 | 00:00:00 | | 2009-07-23 | 1,337,800 | 9.45 | 9.70 | 9.37 | 9.67 | 00:00:00 | | 2009-07-24 | 1,328,700 | 9.66 | 9.67 | 9.49 | 9.56 | 00:00:00 | | 2009-07-27 | 1,538,700 | 9.65 | 9.74 | 9.46 | 9.65 | 00:00:00 | | 2009-07-28 | 1,432,200 | 9.69 | 9.74 | 9.53 | 9.63 | 00:00:00 | | 2009-07-29 | 1,143,900 | 9.57 | 9.73 | 9.43 | 9.66 | 00:00:00 | | 2009-07-30 | 1,665,300 | 9.79 | 9.97 | 9.66 | 9.97 | 00:00:00 | | 2009-07-31 | 1,496,300 | 9.94 | 9.98 | 9.77 | 9.81 | 00:00:00 | | 2009-08-03 | 2,525,700 | 9.90 | 10.06 | 9.86 | 9.94 | 00:00:00 | | 2009-08-04 | 2,404,800 | 9.94 | 10.01 | 9.71 | 9.73 | 00:00:00 | | 2009-08-05 | 2,812,000 | 9.76 | 9.84 | 9.47 | 9.52 | 00:00:00 | | 2009-08-06 | 2,001,400 | 9.56 | 9.76 | 9.56 | 9.70 | 00:00:00 | | 2009-08-07 | 1,960,900 | 9.69 | 9.86 | 9.53 | 9.85 | 00:00:00 | | 2009-08-10 | 1,447,800 | 9.77 | 9.92 | 9.76 | 9.86 | 00:00:00 | | 2009-08-11 | 3,565,600 | 9.89 | 10.32 | 9.87 | 10.04 | 00:00:00 | | 2009-08-12 | 2,558,100 | 10.10 | 10.35 | 9.95 | 10.27 | 00:00:00 | | 2009-08-13 | 2,394,600 | 10.26 | 10.55 | 10.12 | 10.44 | 00:00:00 | | 2009-08-14 | 1,147,600 | 10.45 | 10.58 | 10.26 | 10.31 | 00:00:00 | | 2009-08-17 | 1,808,000 | 10.28 | 10.30 | 9.95 | 10.17 | 00:00:00 | | 2009-08-18 | 936,000 | 10.20 | 10.32 | 10.13 | 10.22 | 00:00:00 | | 2009-08-19 | 1,098,700 | 10.13 | 10.22 | 9.95 | 10.19 | 00:00:00 | | 2009-08-20 | 1,251,400 | 10.28 | 10.37 | 10.19 | 10.32 | 00:00:00 | | 2009-08-21 | 2,242,700 | 10.38 | 10.48 | 10.24 | 10.47 | 00:00:00 | | 2009-08-24 | 2,371,000 | 10.54 | 10.92 | 10.50 | 10.77 | 00:00:00 | | 2009-08-25 | 2,266,100 | 10.71 | 10.90 | 10.64 | 10.82 | 00:00:00 | | 2009-08-26 | 2,555,100 | 10.76 | 11.19 | 10.75 | 11.07 | 00:00:00 | | 2009-08-27 | 2,327,000 | 11.00 | 11.38 | 10.99 | 11.01 | 00:00:00 | | 2009-08-28 | 2,032,900 | 11.12 | 11.27 | 10.97 | 10.99 | 00:00:00 | | 2009-08-31 | 3,269,200 | 10.79 | 10.82 | 10.38 | 10.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
