|
 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 | | 2009-08-31 | 3,269,200 | 10.79 | 10.82 | 10.38 | 10.54 | 00:00:00 | | 2009-09-01 | 4,673,900 | 10.63 | 10.68 | 10.13 | 10.15 | 00:00:00 | | 2009-09-02 | 2,557,600 | 10.13 | 10.20 | 9.97 | 10.13 | 00:00:00 | | 2009-09-03 | 2,536,200 | 10.15 | 10.18 | 9.91 | 9.94 | 00:00:00 | | 2009-09-04 | 1,540,500 | 10.02 | 10.14 | 9.97 | 10.12 | 00:00:00 | | 2009-09-07 | 1,716,200 | 10.21 | 10.26 | 10.07 | 10.16 | 00:00:00 | | 2009-09-08 | 1,926,000 | 10.20 | 10.23 | 9.98 | 10.06 | 00:00:00 | | 2009-09-09 | 2,786,500 | 9.98 | 10.29 | 9.97 | 10.24 | 00:00:00 | | 2009-09-10 | 2,931,900 | 10.34 | 10.49 | 10.17 | 10.25 | 00:00:00 | | 2009-09-11 | 1,567,400 | 10.26 | 10.33 | 10.22 | 10.27 | 00:00:00 | | 2009-09-14 | 2,198,400 | 10.20 | 10.23 | 9.99 | 10.16 | 00:00:00 | | 2009-09-15 | 2,210,600 | 10.16 | 10.29 | 10.02 | 10.24 | 00:00:00 | | 2009-09-16 | 1,928,800 | 10.30 | 10.35 | 10.25 | 10.26 | 00:00:00 | | 2009-09-17 | 1,637,300 | 10.34 | 10.40 | 10.27 | 10.39 | 00:00:00 | | 2009-09-18 | 4,014,500 | 10.49 | 10.49 | 10.29 | 10.29 | 00:00:00 | | 2009-09-21 | 2,376,100 | 10.24 | 10.29 | 9.97 | 10.16 | 00:00:00 | | 2009-09-22 | 1,741,200 | 10.23 | 10.28 | 10.10 | 10.17 | 00:00:00 | | 2009-09-23 | 2,561,300 | 10.18 | 10.49 | 10.16 | 10.42 | 00:00:00 | | 2009-09-24 | 2,493,100 | 10.35 | 10.53 | 10.21 | 10.33 | 00:00:00 | | 2009-09-25 | 2,090,300 | 10.38 | 10.38 | 10.12 | 10.22 | 00:00:00 | | 2009-09-28 | 2,101,700 | 10.22 | 10.35 | 10.01 | 10.35 | 00:00:00 | | 2009-09-29 | 1,865,700 | 10.42 | 10.52 | 10.33 | 10.43 | 00:00:00 | | 2009-09-30 | 2,107,100 | 10.42 | 10.62 | 10.35 | 10.49 | 00:00:00 | | 2009-10-01 | 1,893,400 | 10.49 | 10.55 | 10.28 | 10.33 | 00:00:00 | | 2009-10-02 | 1,853,100 | 10.26 | 10.28 | 10.04 | 10.11 | 00:00:00 | | 2009-10-05 | 2,050,100 | 10.09 | 10.19 | 9.99 | 10.14 | 00:00:00 | | 2009-10-06 | 1,725,800 | 10.19 | 10.42 | 10.17 | 10.36 | 00:00:00 | | 2009-10-07 | 1,606,700 | 10.35 | 10.48 | 10.31 | 10.41 | 00:00:00 | | 2009-10-08 | 2,016,600 | 10.48 | 10.51 | 10.33 | 10.40 | 00:00:00 | | 2009-10-09 | 2,228,000 | 10.34 | 10.48 | 10.23 | 10.38 | 00:00:00 | | 2009-10-12 | 3,192,200 | 10.42 | 10.81 | 10.38 | 10.74 | 00:00:00 | | 2009-10-13 | 3,618,900 | 10.83 | 10.83 | 10.66 | 10.76 | 00:00:00 | | 2009-10-14 | 2,334,800 | 10.84 | 10.95 | 10.79 | 10.88 | 00:00:00 | | 2009-10-15 | 3,084,500 | 10.94 | 10.99 | 10.83 | 10.90 | 00:00:00 | | 2009-10-16 | 3,867,300 | 10.88 | 10.96 | 10.74 | 10.85 | 00:00:00 | | 2009-10-19 | 2,471,100 | 10.83 | 10.94 | 10.74 | 10.80 | 00:00:00 | | 2009-10-20 | 4,076,200 | 10.80 | 10.82 | 10.49 | 10.49 | 00:00:00 | | 2009-10-21 | 2,585,500 | 10.50 | 10.56 | 10.24 | 10.52 | 00:00:00 | | 2009-10-22 | 1,917,100 | 10.40 | 10.44 | 10.25 | 10.33 | 00:00:00 | | 2009-10-23 | 2,275,200 | 10.42 | 10.53 | 10.28 | 10.32 | 00:00:00 | | 2009-10-26 | 1,951,700 | 10.33 | 10.43 | 10.18 | 10.21 | 00:00:00 | | 2009-10-27 | 2,564,500 | 10.22 | 10.22 | 10.02 | 10.15 | 00:00:00 | | 2009-10-28 | 2,792,200 | 10.08 | 10.11 | 9.90 | 9.98 | 00:00:00 | | 2009-10-29 | 3,038,900 | 9.98 | 10.18 | 9.78 | 10.15 | 00:00:00 | | 2009-10-30 | 2,571,400 | 10.19 | 10.26 | 9.73 | 9.73 | 00:00:00 | | 2009-11-02 | 1,895,800 | 9.73 | 9.88 | 9.65 | 9.80 | 00:00:00 | | 2009-11-03 | 2,319,300 | 9.71 | 9.77 | 9.59 | 9.72 | 00:00:00 | | 2009-11-04 | 2,027,800 | 9.77 | 9.83 | 9.58 | 9.77 | 00:00:00 | | 2009-11-05 | 1,689,000 | 9.63 | 9.80 | 9.55 | 9.80 | 00:00:00 | | 2009-11-06 | 2,081,800 | 9.76 | 9.88 | 9.71 | 9.83 | 00:00:00 | | 2009-11-09 | 1,309,300 | 9.94 | 10.09 | 9.92 | 10.08 | 00:00:00 | | 2009-11-10 | 1,273,600 | 10.12 | 10.19 | 10.04 | 10.04 | 00:00:00 | | 2009-11-11 | 1,229,600 | 10.15 | 10.24 | 10.08 | 10.14 | 00:00:00 | | 2009-11-12 | 1,867,800 | 9.47 | 9.47 | 9.31 | 9.31 | 00:00:00 | | 2009-11-13 | 1,375,600 | 10.01 | 10.02 | 9.87 | 9.99 | 00:00:00 | | 2009-11-16 | 1,797,700 | 9.98 | 10.18 | 9.98 | 10.14 | 00:00:00 | | 2009-11-17 | 1,466,600 | 10.15 | 10.23 | 10.10 | 10.11 | 00:00:00 | | 2009-11-18 | 1,592,400 | 10.12 | 10.27 | 10.10 | 10.21 | 00:00:00 | | 2009-11-19 | 1,918,600 | 10.19 | 10.23 | 9.98 | 10.11 | 00:00:00 | | 2009-11-20 | 2,119,500 | 10.21 | 10.24 | 9.95 | 9.98 | 00:00:00 | | 2009-11-23 | 1,401,700 | 10.05 | 10.12 | 9.97 | 10.04 | 00:00:00 | | 2009-11-24 | 1,484,300 | 10.00 | 10.08 | 9.95 | 9.97 | 00:00:00 | | 2009-11-25 | 1,506,400 | 10.01 | 10.05 | 9.80 | 9.87 | 00:00:00 | | 2009-11-26 | 2,156,800 | 9.81 | 9.82 | 9.41 | 9.47 | 00:00:00 | | 2009-11-27 | 2,690,200 | 9.30 | 9.58 | 9.20 | 9.54 | 00:00:00 | | 2009-11-30 | 4,643,800 | 9.53 | 9.53 | 9.15 | 9.15 | 00:00:00 | | 2009-12-01 | 3,213,500 | 9.28 | 9.67 | 9.20 | 9.67 | 00:00:00 | | 2009-12-02 | 2,700,100 | 9.60 | 9.86 | 9.55 | 9.80 | 00:00:00 | | 2009-12-03 | 2,559,600 | 9.19 | 9.23 | 8.97 | 9.00 | 00:00:00 | | 2009-12-04 | 2,852,200 | 9.67 | 9.94 | 9.55 | 9.89 | 00:00:00 | | 2009-12-07 | 1,448,700 | 9.92 | 9.98 | 9.86 | 9.93 | 00:00:00 | | 2009-12-08 | 2,400,500 | 9.23 | 9.34 | 8.95 | 9.03 | 00:00:00 | | 2009-12-09 | 2,374,500 | 9.78 | 9.96 | 9.65 | 9.81 | 00:00:00 | | 2009-12-10 | 1,948,400 | 9.12 | 9.23 | 9.02 | 9.15 | 00:00:00 | | 2009-12-11 | 3,105,400 | 9.84 | 9.98 | 9.83 | 9.85 | 00:00:00 | | 2009-12-14 | 2,021,400 | 9.94 | 10.02 | 9.85 | 9.93 | 00:00:00 | | 2009-12-15 | 2,089,800 | 9.96 | 10.00 | 9.84 | 9.94 | 00:00:00 | | 2009-12-16 | 2,232,300 | 9.98 | 10.13 | 9.94 | 9.98 | 00:00:00 | | 2009-12-17 | 3,184,200 | 9.97 | 10.01 | 9.78 | 9.90 | 00:00:00 | | 2009-12-18 | 3,322,200 | 9.87 | 9.93 | 9.60 | 9.61 | 00:00:00 | | 2009-12-21 | 2,025,900 | 9.64 | 9.74 | 9.61 | 9.74 | 00:00:00 | | 2009-12-22 | 2,596,000 | 9.74 | 9.94 | 9.68 | 9.90 | 00:00:00 | | 2009-12-23 | 1,608,200 | 9.94 | 10.02 | 9.90 | 9.94 | 00:00:00 | | 2009-12-28 | 802,000 | 9.98 | 10.05 | 9.97 | 10.05 | 00:00:00 | | 2009-12-29 | 810,100 | 10.10 | 10.15 | 10.02 | 10.07 | 00:00:00 | | 2009-12-30 | 961,400 | 10.07 | 10.14 | 9.99 | 10.04 | 00:00:00 | | 2009-12-31 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2010-01-04 | 1,465,700 | 10.10 | 10.24 | 10.02 | 10.24 | 00:00:00 | | 2010-01-05 | 1,497,000 | 10.25 | 10.27 | 10.14 | 10.25 | 00:00:00 | | 2010-01-06 | 1,420,800 | 10.24 | 10.42 | 10.23 | 10.38 | 00:00:00 | | 2010-01-07 | 1,731,500 | 10.33 | 10.43 | 10.23 | 10.35 | 00:00:00 | | 2010-01-08 | 1,561,100 | 10.38 | 10.49 | 10.36 | 10.48 | 00:00:00 | | 2010-01-11 | 1,072,600 | 10.50 | 10.53 | 10.36 | 10.39 | 00:00:00 | | 2010-01-12 | 1,258,600 | 10.41 | 10.47 | 10.30 | 10.34 | 00:00:00 | | 2010-01-13 | 1,564,300 | 10.33 | 10.50 | 10.29 | 10.50 | 00:00:00 | | 2010-01-14 | 1,356,800 | 10.51 | 10.52 | 10.34 | 10.40 | 00:00:00 | | 2010-01-15 | 2,127,800 | 10.46 | 10.52 | 10.25 | 10.29 | 00:00:00 | | 2010-01-18 | 1,004,600 | 10.37 | 10.42 | 10.25 | 10.30 | 00:00:00 | | 2010-01-19 | 1,879,900 | 10.25 | 10.49 | 10.13 | 10.48 | 00:00:00 | | 2010-01-20 | 2,069,900 | 10.43 | 10.48 | 10.33 | 10.37 | 00:00:00 | | 2010-01-21 | 2,691,900 | 10.40 | 10.42 | 10.15 | 10.20 | 00:00:00 | | 2010-01-22 | 2,028,100 | 10.15 | 10.25 | 9.99 | 10.13 | 00:00:00 | | 2010-01-25 | 2,034,400 | 10.01 | 10.29 | 9.98 | 10.17 | 00:00:00 | | 2010-01-26 | 1,530,700 | 10.08 | 10.30 | 10.04 | 10.30 | 00:00:00 | | 2010-01-27 | 1,962,900 | 10.19 | 10.26 | 10.08 | 10.16 | 00:00:00 | | 2010-01-28 | 2,818,700 | 10.28 | 10.29 | 9.98 | 10.13 | 00:00:00 | | 2010-01-29 | 4,272,500 | 10.14 | 10.21 | 9.90 | 9.97 | 00:00:00 | | 2010-02-01 | 3,963,500 | 9.90 | 10.08 | 9.77 | 9.93 | 00:00:00 | | 2010-02-02 | 3,634,400 | 9.91 | 9.93 | 9.73 | 9.86 | 00:00:00 | | 2010-02-03 | 3,968,300 | 9.18 | 9.20 | 8.98 | 9.04 | 00:00:00 | | 2010-02-04 | 3,976,900 | 9.72 | 9.74 | 9.40 | 9.49 | 00:00:00 | | 2010-02-05 | 4,366,400 | 9.45 | 9.52 | 9.15 | 9.22 | 00:00:00 | | 2010-02-08 | 3,820,300 | 9.40 | 9.40 | 8.94 | 9.27 | 00:00:00 | | 2010-02-09 | 3,822,900 | 9.23 | 9.48 | 9.10 | 9.15 | 00:00:00 | | 2010-02-10 | 3,747,400 | 9.22 | 9.41 | 9.21 | 9.31 | 00:00:00 | | 2010-02-11 | 3,309,200 | 9.35 | 9.37 | 9.00 | 9.10 | 00:00:00 | | 2010-02-12 | 2,850,600 | 9.16 | 9.20 | 9.01 | 9.10 | 00:00:00 | | 2010-02-15 | 1,167,900 | 9.15 | 9.22 | 9.08 | 9.11 | 00:00:00 | | 2010-02-16 | 1,688,300 | 9.23 | 9.23 | 9.04 | 9.22 | 00:00:00 | | 2010-02-17 | 3,541,800 | 9.29 | 9.31 | 9.15 | 9.20 | 00:00:00 | | 2010-02-18 | 2,074,100 | 9.19 | 9.23 | 9.10 | 9.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
