|
 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 | | 2010-02-18 | 2,074,100 | 9.19 | 9.23 | 9.10 | 9.18 | 00:00:00 | | 2010-02-19 | 1,920,600 | 9.06 | 9.23 | 9.04 | 9.23 | 00:00:00 | | 2010-02-22 | 1,687,000 | 9.24 | 9.27 | 9.12 | 9.22 | 00:00:00 | | 2010-02-23 | 1,978,800 | 9.25 | 9.30 | 9.01 | 9.02 | 00:00:00 | | 2010-02-24 | 1,789,200 | 9.07 | 9.15 | 8.97 | 9.10 | 00:00:00 | | 2010-02-25 | 1,776,300 | 9.10 | 9.25 | 9.06 | 9.09 | 00:00:00 | | 2010-02-26 | 2,453,800 | 9.15 | 9.20 | 8.99 | 9.15 | 00:00:00 | | 2010-03-01 | 1,789,900 | 9.27 | 9.27 | 9.05 | 9.18 | 00:00:00 | | 2010-03-02 | 1,338,100 | 9.23 | 9.26 | 9.10 | 9.24 | 00:00:00 | | 2010-03-03 | 1,581,100 | 9.19 | 9.39 | 9.15 | 9.33 | 00:00:00 | | 2010-03-04 | 1,896,300 | 9.30 | 9.44 | 9.27 | 9.41 | 00:00:00 | | 2010-03-05 | 2,202,700 | 9.44 | 9.69 | 9.35 | 9.68 | 00:00:00 | | 2010-03-08 | 1,430,800 | 9.69 | 9.75 | 9.61 | 9.68 | 00:00:00 | | 2010-03-09 | 1,500,800 | 9.69 | 9.74 | 9.55 | 9.60 | 00:00:00 | | 2010-03-10 | 2,072,300 | 9.60 | 9.85 | 9.56 | 9.85 | 00:00:00 | | 2010-03-11 | 2,929,000 | 9.82 | 9.82 | 9.55 | 9.59 | 00:00:00 | | 2010-03-12 | 2,118,100 | 9.62 | 9.73 | 9.59 | 9.72 | 00:00:00 | | 2010-03-15 | 1,625,200 | 9.72 | 9.72 | 9.57 | 9.57 | 00:00:00 | | 2010-03-16 | 1,234,900 | 9.66 | 9.69 | 9.57 | 9.67 | 00:00:00 | | 2010-03-17 | 2,217,900 | 9.71 | 9.84 | 9.65 | 9.83 | 00:00:00 | | 2010-03-18 | 2,376,500 | 9.76 | 9.98 | 9.75 | 9.89 | 00:00:00 | | 2010-03-19 | 5,187,300 | 9.99 | 10.13 | 9.87 | 9.93 | 00:00:00 | | 2010-03-22 | 3,199,300 | 9.93 | 10.18 | 9.93 | 10.09 | 00:00:00 | | 2010-03-23 | 2,376,400 | 10.06 | 10.14 | 9.93 | 9.98 | 00:00:00 | | 2010-03-24 | 2,245,700 | 10.03 | 10.07 | 9.86 | 10.01 | 00:00:00 | | 2010-03-25 | 2,128,200 | 9.99 | 10.09 | 9.97 | 10.05 | 00:00:00 | | 2010-03-26 | 1,484,500 | 10.03 | 10.06 | 9.98 | 10.04 | 00:00:00 | | 2010-03-29 | 892,300 | 10.10 | 10.14 | 10.01 | 10.09 | 00:00:00 | | 2010-03-30 | 1,087,800 | 10.11 | 10.18 | 10.03 | 10.03 | 00:00:00 | | 2010-03-31 | 2,369,000 | 10.03 | 10.20 | 9.93 | 9.99 | 00:00:00 | | 2010-04-01 | 1,374,500 | 10.08 | 10.09 | 9.98 | 10.04 | 00:00:00 | | 2010-04-02 | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 00:00:00 | | 2010-04-05 | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 00:00:00 | | 2010-04-06 | 1,391,900 | 10.10 | 10.14 | 10.01 | 10.11 | 00:00:00 | | 2010-04-07 | 1,328,900 | 10.10 | 10.13 | 10.01 | 10.10 | 00:00:00 | | 2010-04-08 | 2,007,800 | 10.03 | 10.09 | 9.88 | 9.99 | 00:00:00 | | 2010-04-09 | 1,759,800 | 10.07 | 10.10 | 9.94 | 10.02 | 00:00:00 | | 2010-04-12 | 2,778,600 | 10.08 | 10.17 | 9.96 | 10.04 | 00:00:00 | | 2010-04-13 | 1,806,600 | 10.00 | 10.09 | 9.95 | 10.03 | 00:00:00 | | 2010-04-14 | 3,525,000 | 10.07 | 10.43 | 10.00 | 10.40 | 00:00:00 | | 2010-04-15 | 2,157,400 | 10.35 | 10.41 | 10.27 | 10.37 | 00:00:00 | | 2010-04-16 | 3,066,700 | 10.36 | 10.44 | 10.08 | 10.14 | 00:00:00 | | 2010-04-19 | 1,645,700 | 10.08 | 10.14 | 9.99 | 10.07 | 00:00:00 | | 2010-04-20 | 3,325,600 | 10.11 | 10.43 | 10.05 | 10.43 | 00:00:00 | | 2010-04-21 | 2,103,300 | 10.44 | 10.44 | 10.20 | 10.20 | 00:00:00 | | 2010-04-22 | 2,742,100 | 10.16 | 10.28 | 9.93 | 9.95 | 00:00:00 | | 2010-04-23 | 1,961,700 | 9.92 | 10.08 | 9.84 | 10.04 | 00:00:00 | | 2010-04-26 | 1,381,300 | 10.08 | 10.19 | 10.01 | 10.03 | 00:00:00 | | 2010-04-27 | 2,783,800 | 10.08 | 10.08 | 9.66 | 9.66 | 00:00:00 | | 2010-04-28 | 4,457,600 | 9.60 | 9.73 | 9.38 | 9.50 | 00:00:00 | | 2010-04-29 | 5,317,700 | 9.51 | 9.67 | 9.38 | 9.44 | 00:00:00 | | 2010-04-30 | 3,937,800 | 9.42 | 9.61 | 9.27 | 9.35 | 00:00:00 | | 2010-05-03 | 2,277,600 | 9.35 | 9.44 | 9.30 | 9.38 | 00:00:00 | | 2010-05-04 | 5,453,200 | 9.38 | 9.40 | 8.89 | 8.91 | 00:00:00 | | 2010-05-05 | 5,412,000 | 8.96 | 8.99 | 8.47 | 8.62 | 00:00:00 | | 2010-05-06 | 6,460,900 | 8.56 | 8.66 | 7.86 | 8.03 | 00:00:00 | | 2010-05-07 | 9,747,900 | 8.01 | 8.45 | 7.89 | 8.05 | 00:00:00 | | 2010-05-10 | 6,114,300 | 8.59 | 8.95 | 8.52 | 8.74 | 00:00:00 | | 2010-05-11 | 6,257,300 | 8.67 | 8.89 | 8.51 | 8.68 | 00:00:00 | | 2010-05-12 | 3,428,200 | 8.61 | 8.86 | 8.51 | 8.72 | 00:00:00 | | 2010-05-13 | 4,361,400 | 8.76 | 8.81 | 8.43 | 8.48 | 00:00:00 | | 2010-05-14 | 11,148,900 | 8.30 | 8.30 | 7.72 | 7.78 | 00:00:00 | | 2010-05-17 | 14,476,100 | 7.87 | 8.01 | 7.58 | 7.63 | 00:00:00 | | 2010-05-18 | 7,413,600 | 7.72 | 7.86 | 7.67 | 7.82 | 00:00:00 | | 2010-05-19 | 10,197,500 | 7.78 | 7.78 | 7.50 | 7.61 | 00:00:00 | | 2010-05-20 | 6,668,200 | 7.71 | 7.76 | 7.44 | 7.51 | 00:00:00 | | 2010-05-21 | 6,554,300 | 7.51 | 7.86 | 7.40 | 7.80 | 00:00:00 | | 2010-05-24 | 3,308,900 | 7.51 | 7.61 | 7.27 | 7.32 | 00:00:00 | | 2010-05-25 | 5,050,800 | 7.10 | 7.19 | 6.95 | 7.14 | 00:00:00 | | 2010-05-26 | 8,167,600 | 7.30 | 7.32 | 7.11 | 7.11 | 00:00:00 | | 2010-05-27 | 5,174,500 | 7.16 | 7.36 | 7.05 | 7.35 | 00:00:00 | | 2010-05-28 | 4,799,900 | 7.41 | 7.43 | 7.26 | 7.31 | 00:00:00 | | 2010-05-31 | 6,721,900 | 7.28 | 7.39 | 7.26 | 7.36 | 00:00:00 | | 2010-06-01 | 4,600,400 | 7.32 | 7.34 | 6.97 | 7.26 | 00:00:00 | | 2010-06-02 | 2,284,900 | 7.23 | 7.32 | 7.07 | 7.18 | 00:00:00 | | 2010-06-03 | 5,248,100 | 7.32 | 7.42 | 7.16 | 7.16 | 00:00:00 | | 2010-06-04 | 7,665,300 | 7.18 | 7.18 | 6.70 | 6.76 | 00:00:00 | | 2010-06-07 | 3,918,200 | 6.70 | 6.79 | 6.51 | 6.70 | 00:00:00 | | 2010-06-08 | 5,248,700 | 6.77 | 6.82 | 6.59 | 6.76 | 00:00:00 | | 2010-06-09 | 5,145,100 | 6.86 | 6.91 | 6.79 | 6.91 | 00:00:00 | | 2010-06-10 | 3,776,500 | 6.83 | 7.11 | 6.79 | 7.06 | 00:00:00 | | 2010-06-11 | 2,923,700 | 7.10 | 7.32 | 7.07 | 7.28 | 00:00:00 | | 2010-06-14 | 2,177,200 | 7.32 | 7.45 | 7.30 | 7.41 | 00:00:00 | | 2010-06-15 | 2,676,600 | 7.38 | 7.56 | 7.27 | 7.53 | 00:00:00 | | 2010-06-16 | 3,246,000 | 7.59 | 7.60 | 7.35 | 7.45 | 00:00:00 | | 2010-06-17 | 2,594,200 | 7.39 | 7.50 | 7.32 | 7.41 | 00:00:00 | | 2010-06-18 | 4,879,500 | 7.43 | 7.66 | 7.39 | 7.60 | 00:00:00 | | 2010-06-21 | 2,159,100 | 7.71 | 7.80 | 7.62 | 7.66 | 00:00:00 | | 2010-06-22 | 3,676,100 | 7.61 | 7.68 | 7.47 | 7.49 | 00:00:00 | | 2010-06-23 | 1,783,700 | 7.43 | 7.57 | 7.39 | 7.46 | 00:00:00 | | 2010-06-24 | 2,831,600 | 7.46 | 7.51 | 7.17 | 7.20 | 00:00:00 | | 2010-06-25 | 1,810,900 | 7.19 | 7.37 | 7.14 | 7.28 | 00:00:00 | | 2010-06-28 | 2,121,800 | 7.34 | 7.51 | 7.22 | 7.44 | 00:00:00 | | 2010-06-29 | 2,220,000 | 7.31 | 7.37 | 7.05 | 7.05 | 00:00:00 | | 2010-06-30 | 2,331,300 | 7.09 | 7.25 | 6.96 | 7.10 | 00:00:00 | | 2010-07-01 | 2,864,200 | 7.02 | 7.18 | 6.84 | 7.10 | 00:00:00 | | 2010-07-02 | 2,666,800 | 7.19 | 7.22 | 7.06 | 7.14 | 00:00:00 | | 2010-07-05 | 946,000 | 7.17 | 7.21 | 7.06 | 7.10 | 00:00:00 | | 2010-07-06 | 2,244,000 | 7.14 | 7.44 | 7.10 | 7.38 | 00:00:00 | | 2010-07-07 | 3,145,600 | 7.28 | 7.80 | 7.22 | 7.80 | 00:00:00 | | 2010-07-08 | 5,411,500 | 7.84 | 8.16 | 7.84 | 7.98 | 00:00:00 | | 2010-07-09 | 2,116,800 | 8.03 | 8.20 | 7.91 | 8.03 | 00:00:00 | | 2010-07-12 | 1,447,900 | 8.01 | 8.05 | 7.89 | 7.97 | 00:00:00 | | 2010-07-13 | 2,036,300 | 8.02 | 8.13 | 7.93 | 8.11 | 00:00:00 | | 2010-07-14 | 2,723,300 | 8.14 | 8.15 | 7.91 | 8.04 | 00:00:00 | | 2010-07-15 | 2,889,400 | 8.09 | 8.14 | 7.86 | 7.93 | 00:00:00 | | 2010-07-16 | 2,082,000 | 7.95 | 8.02 | 7.74 | 7.83 | 00:00:00 | | 2010-07-19 | 2,342,400 | 7.78 | 7.99 | 7.68 | 7.88 | 00:00:00 | | 2010-07-20 | 2,456,500 | 7.93 | 7.97 | 7.65 | 7.86 | 00:00:00 | | 2010-07-21 | 1,960,300 | 7.95 | 8.02 | 7.85 | 7.89 | 00:00:00 | | 2010-07-22 | 3,955,000 | 7.84 | 8.13 | 7.80 | 8.09 | 00:00:00 | | 2010-07-23 | 2,127,700 | 8.03 | 8.10 | 7.91 | 7.99 | 00:00:00 | | 2010-07-26 | 3,283,100 | 8.05 | 8.10 | 7.86 | 8.04 | 00:00:00 | | 2010-07-27 | 4,057,100 | 8.06 | 8.35 | 8.05 | 8.27 | 00:00:00 | | 2010-07-28 | 3,176,700 | 8.30 | 8.36 | 8.12 | 8.17 | 00:00:00 | | 2010-07-29 | 4,271,700 | 8.21 | 8.52 | 8.18 | 8.32 | 00:00:00 | | 2010-07-30 | 3,051,000 | 8.31 | 8.38 | 8.13 | 8.23 | 00:00:00 | | 2010-08-02 | 2,258,300 | 8.28 | 8.48 | 8.22 | 8.42 | 00:00:00 | | 2010-08-03 | 2,405,700 | 8.38 | 8.45 | 8.28 | 8.33 | 00:00:00 | | 2010-08-04 | 2,337,500 | 8.34 | 8.40 | 8.22 | 8.35 | 00:00:00 | | 2010-08-05 | 2,192,000 | 8.37 | 8.44 | 8.25 | 8.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
