|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-05 | 2,192,000 | 8.37 | 8.44 | 8.25 | 8.28 | 00:00:00 | | 2010-08-06 | 2,625,500 | 8.35 | 8.45 | 8.09 | 8.13 | 00:00:00 | | 2010-08-09 | 2,057,500 | 8.25 | 8.29 | 8.18 | 8.24 | 00:00:00 | | 2010-08-10 | 1,607,800 | 8.25 | 8.27 | 8.14 | 8.19 | 00:00:00 | | 2010-08-11 | 2,579,400 | 8.15 | 8.15 | 7.80 | 7.81 | 00:00:00 | | 2010-08-12 | 3,084,800 | 7.80 | 7.92 | 7.66 | 7.72 | 00:00:00 | | 2010-08-13 | 1,964,900 | 7.79 | 7.80 | 7.57 | 7.66 | 00:00:00 | | 2010-08-16 | 1,699,100 | 7.68 | 7.73 | 7.51 | 7.57 | 00:00:00 | | 2010-08-17 | 1,824,600 | 7.62 | 7.68 | 7.57 | 7.66 | 00:00:00 | | 2010-08-18 | 1,368,400 | 7.59 | 7.70 | 7.54 | 7.62 | 00:00:00 | | 2010-08-19 | 2,042,000 | 7.68 | 7.68 | 7.38 | 7.39 | 00:00:00 | | 2010-08-20 | 2,221,100 | 7.35 | 7.45 | 7.18 | 7.19 | 00:00:00 | | 2010-08-23 | 1,983,200 | 7.20 | 7.39 | 7.19 | 7.28 | 00:00:00 | | 2010-08-24 | 2,153,300 | 7.23 | 7.23 | 7.05 | 7.13 | 00:00:00 | | 2010-08-25 | 2,136,100 | 7.14 | 7.18 | 6.98 | 7.05 | 00:00:00 | | 2010-08-26 | 2,127,600 | 7.14 | 7.25 | 7.08 | 7.17 | 00:00:00 | | 2010-08-27 | 2,321,900 | 7.12 | 7.26 | 7.05 | 7.20 | 00:00:00 | | 2010-08-30 | 2,475,800 | 7.07 | 7.20 | 6.95 | 6.99 | 00:00:00 | | 2010-08-31 | 3,585,200 | 6.93 | 6.94 | 6.84 | 6.92 | 00:00:00 | | 2010-09-01 | 3,613,200 | 6.98 | 7.26 | 6.88 | 7.26 | 00:00:00 | | 2010-09-02 | 2,520,000 | 7.26 | 7.31 | 7.18 | 7.28 | 00:00:00 | | 2010-09-03 | 2,676,800 | 7.26 | 7.36 | 7.18 | 7.26 | 00:00:00 | | 2010-09-06 | 1,120,200 | 7.27 | 7.37 | 7.24 | 7.31 | 00:00:00 | | 2010-09-07 | 1,990,500 | 7.32 | 7.34 | 7.12 | 7.16 | 00:00:00 | | 2010-09-08 | 2,245,200 | 7.12 | 7.24 | 7.03 | 7.20 | 00:00:00 | | 2010-09-09 | 3,128,700 | 7.14 | 7.44 | 7.14 | 7.33 | 00:00:00 | | 2010-09-10 | 2,295,000 | 7.32 | 7.33 | 7.22 | 7.26 | 00:00:00 | | 2010-09-13 | 2,847,900 | 7.34 | 7.44 | 7.34 | 7.39 | 00:00:00 | | 2010-09-14 | 2,162,200 | 7.41 | 7.45 | 7.28 | 7.35 | 00:00:00 | | 2010-09-15 | 2,129,700 | 7.38 | 7.38 | 7.20 | 7.28 | 00:00:00 | | 2010-09-16 | 2,097,900 | 7.31 | 7.33 | 7.20 | 7.20 | 00:00:00 | | 2010-09-17 | 4,949,500 | 7.28 | 7.28 | 6.99 | 7.10 | 00:00:00 | | 2010-09-20 | 2,132,400 | 7.09 | 7.18 | 7.03 | 7.18 | 00:00:00 | | 2010-09-21 | 2,369,200 | 7.12 | 7.28 | 7.11 | 7.21 | 00:00:00 | | 2010-09-22 | 1,903,900 | 7.21 | 7.22 | 7.03 | 7.11 | 00:00:00 | | 2010-09-23 | 2,887,300 | 7.18 | 7.19 | 6.96 | 7.05 | 00:00:00 | | 2010-09-24 | 2,867,500 | 7.05 | 7.21 | 6.95 | 7.15 | 00:00:00 | | 2010-09-27 | 1,927,700 | 7.18 | 7.22 | 7.03 | 7.05 | 00:00:00 | | 2010-09-28 | 3,935,100 | 7.04 | 7.18 | 6.95 | 7.11 | 00:00:00 | | 2010-09-29 | 4,754,500 | 7.14 | 7.16 | 6.91 | 6.95 | 00:00:00 | | 2010-09-30 | 5,267,500 | 6.92 | 7.19 | 6.90 | 7.11 | 00:00:00 | | 2010-10-01 | 3,639,600 | 7.09 | 7.14 | 7.00 | 7.03 | 00:00:00 | | 2010-10-04 | 3,351,600 | 7.07 | 7.10 | 6.94 | 7.07 | 00:00:00 | | 2010-10-05 | 5,542,900 | 7.07 | 7.43 | 7.03 | 7.41 | 00:00:00 | | 2010-10-06 | 3,600,800 | 7.43 | 7.54 | 7.38 | 7.41 | 00:00:00 | | 2010-10-07 | 3,838,100 | 7.46 | 7.53 | 7.34 | 7.40 | 00:00:00 | | 2010-10-08 | 2,071,300 | 7.40 | 7.43 | 7.30 | 7.39 | 00:00:00 | | 2010-10-11 | 1,076,500 | 7.40 | 7.42 | 7.33 | 7.37 | 00:00:00 | | 2010-10-12 | 1,783,500 | 7.33 | 7.39 | 7.22 | 7.36 | 00:00:00 | | 2010-10-13 | 2,919,200 | 7.39 | 7.64 | 7.32 | 7.61 | 00:00:00 | | 2010-10-14 | 2,859,600 | 7.61 | 7.72 | 7.53 | 7.55 | 00:00:00 | | 2010-10-15 | 2,932,000 | 7.59 | 7.69 | 7.51 | 7.67 | 00:00:00 | | 2010-10-18 | 4,641,900 | 7.65 | 7.90 | 7.62 | 7.86 | 00:00:00 | | 2010-10-19 | 3,496,200 | 7.86 | 7.96 | 7.76 | 7.80 | 00:00:00 | | 2010-10-20 | 3,470,500 | 7.80 | 7.99 | 7.80 | 7.93 | 00:00:00 | | 2010-10-21 | 2,524,400 | 7.91 | 7.97 | 7.87 | 7.90 | 00:00:00 | | 2010-10-22 | 1,520,000 | 7.91 | 7.95 | 7.86 | 7.92 | 00:00:00 | | 2010-10-25 | 2,846,200 | 7.95 | 7.95 | 7.69 | 7.75 | 00:00:00 | | 2010-10-26 | 1,718,100 | 7.74 | 7.81 | 7.67 | 7.79 | 00:00:00 | | 2010-10-27 | 2,231,600 | 7.72 | 7.92 | 7.70 | 7.84 | 00:00:00 | | 2010-10-28 | 1,563,600 | 7.86 | 7.86 | 7.76 | 7.81 | 00:00:00 | | 2010-10-29 | 4,273,900 | 7.80 | 7.80 | 7.47 | 7.59 | 00:00:00 | | 2010-11-01 | 2,013,400 | 7.61 | 7.64 | 7.41 | 7.42 | 00:00:00 | | 2010-11-02 | 2,148,500 | 7.43 | 7.59 | 7.39 | 7.57 | 00:00:00 | | 2010-11-03 | 2,191,300 | 7.61 | 7.68 | 7.43 | 7.45 | 00:00:00 | | 2010-11-04 | 2,789,600 | 7.62 | 7.71 | 7.57 | 7.64 | 00:00:00 | | 2010-11-05 | 3,712,500 | 7.62 | 7.67 | 7.32 | 7.33 | 00:00:00 | | 2010-11-08 | 1,912,100 | 7.33 | 7.40 | 7.26 | 7.40 | 00:00:00 | | 2010-11-09 | 2,566,700 | 7.44 | 7.56 | 7.39 | 7.50 | 00:00:00 | | 2010-11-10 | 2,922,000 | 7.47 | 7.47 | 7.19 | 7.21 | 00:00:00 | | 2010-11-11 | 4,156,500 | 7.22 | 7.29 | 7.03 | 7.22 | 00:00:00 | | 2010-11-12 | 4,312,400 | 7.15 | 7.37 | 7.03 | 7.25 | 00:00:00 | | 2010-11-15 | 2,080,300 | 7.17 | 7.36 | 7.17 | 7.27 | 00:00:00 | | 2010-11-16 | 2,075,400 | 7.22 | 7.24 | 7.11 | 7.12 | 00:00:00 | | 2010-11-17 | 1,805,600 | 7.13 | 7.18 | 7.05 | 7.15 | 00:00:00 | | 2010-11-18 | 1,685,100 | 7.18 | 7.26 | 7.12 | 7.20 | 00:00:00 | | 2010-11-19 | 2,467,300 | 7.26 | 7.26 | 7.07 | 7.20 | 00:00:00 | | 2010-11-22 | 3,609,400 | 7.26 | 7.28 | 6.86 | 6.93 | 00:00:00 | | 2010-11-23 | 3,899,700 | 6.95 | 6.96 | 6.76 | 6.80 | 00:00:00 | | 2010-11-24 | 2,663,100 | 6.81 | 6.89 | 6.70 | 6.82 | 00:00:00 | | 2010-11-25 | 2,682,700 | 6.80 | 6.86 | 6.64 | 6.78 | 00:00:00 | | 2010-11-26 | 3,107,400 | 6.77 | 6.80 | 6.53 | 6.76 | 00:00:00 | | 2010-11-29 | 4,325,400 | 6.76 | 6.89 | 6.45 | 6.45 | 00:00:00 | | 2010-11-30 | 3,779,000 | 6.45 | 6.52 | 6.28 | 6.39 | 00:00:00 | | 2010-12-01 | 3,802,200 | 6.41 | 6.64 | 6.41 | 6.64 | 00:00:00 | | 2010-12-02 | 3,572,600 | 6.66 | 6.88 | 6.57 | 6.88 | 00:00:00 | | 2010-12-03 | 3,150,700 | 6.88 | 6.92 | 6.72 | 6.84 | 00:00:00 | | 2010-12-06 | 2,711,300 | 6.99 | 6.99 | 6.78 | 6.83 | 00:00:00 | | 2010-12-07 | 2,204,400 | 6.84 | 6.89 | 6.76 | 6.78 | 00:00:00 | | 2010-12-08 | 1,967,300 | 6.76 | 6.99 | 6.71 | 6.95 | 00:00:00 | | 2010-12-09 | 3,384,900 | 6.99 | 7.09 | 6.91 | 7.05 | 00:00:00 | | 2010-12-10 | 1,704,800 | 7.07 | 7.08 | 6.93 | 7.02 | 00:00:00 | | 2010-12-13 | 1,526,800 | 7.03 | 7.09 | 6.96 | 7.07 | 00:00:00 | | 2010-12-14 | 1,309,400 | 7.07 | 7.09 | 6.96 | 7.07 | 00:00:00 | | 2010-12-15 | 2,043,800 | 7.03 | 7.05 | 6.88 | 6.88 | 00:00:00 | | 2010-12-16 | 2,337,400 | 6.89 | 6.89 | 6.67 | 6.74 | 00:00:00 | | 2010-12-17 | 2,860,700 | 6.81 | 6.81 | 6.61 | 6.63 | 00:00:00 | | 2010-12-20 | 1,840,300 | 6.62 | 6.84 | 6.62 | 6.78 | 00:00:00 | | 2010-12-21 | 1,448,900 | 6.82 | 6.89 | 6.78 | 6.84 | 00:00:00 | | 2010-12-22 | 1,046,600 | 6.86 | 6.90 | 6.80 | 6.84 | 00:00:00 | | 2010-12-23 | 985,700 | 6.84 | 6.91 | 6.82 | 6.88 | 00:00:00 | | 2010-12-24 | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 00:00:00 | | 2010-12-27 | 962,900 | 6.84 | 6.89 | 6.71 | 6.76 | 00:00:00 | | 2010-12-28 | 825,600 | 6.80 | 6.80 | 6.66 | 6.68 | 00:00:00 | | 2010-12-29 | 724,400 | 6.68 | 6.76 | 6.66 | 6.68 | 00:00:00 | | 2010-12-30 | 1,201,100 | 6.70 | 6.71 | 6.55 | 6.55 | 00:00:00 | | 2010-12-31 | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 00:00:00 | | 2011-01-03 | 2,083,100 | 6.68 | 6.86 | 6.61 | 6.64 | 00:00:00 | | 2011-01-04 | 1,506,300 | 6.64 | 6.78 | 6.58 | 6.71 | 00:00:00 | | 2011-01-05 | 2,206,300 | 6.70 | 6.78 | 6.57 | 6.78 | 00:00:00 | | 2011-01-06 | 1,347,900 | 6.75 | 6.84 | 6.69 | 6.70 | 00:00:00 | | 2011-01-07 | 2,168,200 | 6.70 | 6.77 | 6.57 | 6.59 | 00:00:00 | | 2011-01-10 | 3,701,900 | 6.61 | 6.61 | 6.28 | 6.28 | 00:00:00 | | 2011-01-11 | 2,700,800 | 6.31 | 6.43 | 6.26 | 6.39 | 00:00:00 | | 2011-01-12 | 5,769,700 | 6.39 | 6.91 | 6.38 | 6.91 | 00:00:00 | | 2011-01-13 | 4,514,700 | 6.89 | 7.03 | 6.82 | 6.92 | 00:00:00 | | 2011-01-14 | 4,406,100 | 6.91 | 7.18 | 6.89 | 7.14 | 00:00:00 | | 2011-01-17 | 2,183,200 | 7.14 | 7.18 | 6.91 | 6.97 | 00:00:00 | | 2011-01-18 | 2,643,200 | 6.97 | 7.19 | 6.97 | 7.12 | 00:00:00 | | 2011-01-19 | 3,098,700 | 7.11 | 7.30 | 7.07 | 7.21 | 00:00:00 | | 2011-01-20 | 4,333,500 | 7.22 | 7.45 | 7.16 | 7.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
