|
 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 | | 2011-01-20 | 4,333,500 | 7.22 | 7.45 | 7.16 | 7.31 | 00:00:00 | | 2011-01-21 | 4,450,500 | 7.37 | 7.70 | 7.33 | 7.49 | 00:00:00 | | 2011-01-24 | 2,744,200 | 7.59 | 7.60 | 7.35 | 7.48 | 00:00:00 | | 2011-01-25 | 2,939,400 | 7.53 | 7.56 | 7.28 | 7.36 | 00:00:00 | | 2011-01-26 | 3,082,600 | 7.36 | 7.43 | 7.20 | 7.20 | 00:00:00 | | 2011-01-27 | 3,499,400 | 7.20 | 7.51 | 7.14 | 7.45 | 00:00:00 | | 2011-01-28 | 3,048,800 | 7.44 | 7.59 | 7.38 | 7.46 | 00:00:00 | | 2011-01-31 | 4,931,300 | 7.49 | 7.61 | 7.17 | 7.57 | 00:00:00 | | 2011-02-01 | 5,001,700 | 7.58 | 7.67 | 7.28 | 7.56 | 00:00:00 | | 2011-02-02 | 4,501,300 | 7.53 | 7.76 | 7.51 | 7.73 | 00:00:00 | | 2011-02-03 | 3,087,800 | 7.72 | 7.81 | 7.57 | 7.61 | 00:00:00 | | 2011-02-04 | 2,518,500 | 7.62 | 7.78 | 7.62 | 7.69 | 00:00:00 | | 2011-02-07 | 4,275,700 | 7.66 | 7.91 | 7.63 | 7.72 | 00:00:00 | | 2011-02-08 | 3,239,300 | 7.70 | 7.74 | 7.55 | 7.66 | 00:00:00 | | 2011-02-09 | 3,947,000 | 7.72 | 7.72 | 7.49 | 7.51 | 00:00:00 | | 2011-02-10 | 3,831,600 | 7.49 | 7.50 | 7.36 | 7.46 | 00:00:00 | | 2011-02-11 | 2,165,500 | 7.45 | 7.50 | 7.33 | 7.45 | 00:00:00 | | 2011-02-14 | 2,765,700 | 7.45 | 7.54 | 7.28 | 7.32 | 00:00:00 | | 2011-02-15 | 3,120,400 | 7.32 | 7.55 | 7.28 | 7.51 | 00:00:00 | | 2011-02-16 | 6,711,500 | 7.51 | 7.88 | 7.49 | 7.87 | 00:00:00 | | 2011-02-17 | 4,016,700 | 7.84 | 7.97 | 7.78 | 7.88 | 00:00:00 | | 2011-02-18 | 3,646,000 | 7.88 | 7.95 | 7.64 | 7.84 | 00:00:00 | | 2011-02-21 | 3,449,900 | 7.85 | 7.88 | 7.43 | 7.45 | 00:00:00 | | 2011-02-22 | 1,784,400 | 7.39 | 7.49 | 7.30 | 7.39 | 00:00:00 | | 2011-02-23 | 3,491,800 | 7.39 | 7.57 | 7.32 | 7.36 | 00:00:00 | | 2011-02-24 | 3,902,900 | 7.34 | 7.42 | 7.18 | 7.22 | 00:00:00 | | 2011-02-25 | 3,177,300 | 7.22 | 7.34 | 7.22 | 7.30 | 00:00:00 | | 2011-02-28 | 2,085,400 | 7.28 | 7.41 | 7.19 | 7.32 | 00:00:00 | | 2011-03-01 | 2,972,600 | 7.33 | 7.41 | 7.09 | 7.16 | 00:00:00 | | 2011-03-02 | 2,765,600 | 7.11 | 7.27 | 7.01 | 7.14 | 00:00:00 | | 2011-03-03 | 6,194,800 | 7.10 | 7.18 | 6.98 | 7.09 | 00:00:00 | | 2011-03-04 | 4,203,400 | 7.12 | 7.33 | 7.09 | 7.18 | 00:00:00 | | 2011-03-07 | 4,065,000 | 7.18 | 7.21 | 7.01 | 7.07 | 00:00:00 | | 2011-03-08 | 2,659,600 | 7.08 | 7.16 | 7.03 | 7.12 | 00:00:00 | | 2011-03-09 | 3,021,200 | 7.12 | 7.25 | 7.06 | 7.23 | 00:00:00 | | 2011-03-10 | 2,277,300 | 7.20 | 7.20 | 7.07 | 7.09 | 00:00:00 | | 2011-03-11 | 3,574,200 | 7.02 | 7.14 | 6.95 | 7.01 | 00:00:00 | | 2011-03-14 | 3,700,500 | 6.95 | 7.25 | 6.95 | 7.12 | 00:00:00 | | 2011-03-15 | 4,503,800 | 7.01 | 7.11 | 6.89 | 7.05 | 00:00:00 | | 2011-03-16 | 4,477,500 | 7.04 | 7.09 | 6.88 | 6.89 | 00:00:00 | | 2011-03-17 | 2,831,200 | 6.93 | 7.01 | 6.84 | 6.95 | 00:00:00 | | 2011-03-18 | 6,714,900 | 7.01 | 7.11 | 6.91 | 7.05 | 00:00:00 | | 2011-03-21 | 3,844,500 | 7.15 | 7.15 | 7.03 | 7.09 | 00:00:00 | | 2011-03-22 | 3,737,700 | 7.10 | 7.20 | 7.01 | 7.07 | 00:00:00 | | 2011-03-23 | 3,099,600 | 6.98 | 7.09 | 6.95 | 6.99 | 00:00:00 | | 2011-03-24 | 3,680,600 | 6.95 | 7.03 | 6.94 | 7.00 | 00:00:00 | | 2011-03-25 | 2,117,200 | 7.00 | 7.04 | 6.97 | 7.01 | 00:00:00 | | 2011-03-28 | 3,411,200 | 6.97 | 7.03 | 6.88 | 6.88 | 00:00:00 | | 2011-03-29 | 27,131,600 | 6.29 | 6.30 | 5.98 | 6.03 | 00:00:00 | | 2011-03-30 | 9,208,500 | 6.12 | 6.16 | 6.03 | 6.12 | 00:00:00 | | 2011-03-31 | 5,516,400 | 6.15 | 6.16 | 6.01 | 6.03 | 00:00:00 | | 2011-04-01 | 5,454,800 | 6.07 | 6.17 | 6.02 | 6.11 | 00:00:00 | | 2011-04-04 | 5,126,700 | 6.08 | 6.14 | 5.99 | 5.99 | 00:00:00 | | 2011-04-05 | 4,440,900 | 5.97 | 5.99 | 5.90 | 5.97 | 00:00:00 | | 2011-04-06 | 11,639,600 | 5.92 | 6.20 | 5.69 | 6.18 | 00:00:00 | | 2011-04-07 | 5,253,500 | 6.19 | 6.27 | 6.14 | 6.18 | 00:00:00 | | 2011-04-08 | 3,682,100 | 6.20 | 6.26 | 6.11 | 6.22 | 00:00:00 | | 2011-04-11 | 2,696,700 | 6.24 | 6.31 | 6.16 | 6.18 | 00:00:00 | | 2011-04-12 | 3,723,200 | 6.14 | 6.28 | 6.10 | 6.18 | 00:00:00 | | 2011-04-13 | 2,265,200 | 6.18 | 6.22 | 6.11 | 6.14 | 00:00:00 | | 2011-04-14 | 5,054,400 | 6.11 | 6.12 | 5.94 | 5.99 | 00:00:00 | | 2011-04-15 | 2,729,200 | 6.01 | 6.02 | 5.91 | 5.93 | 00:00:00 | | 2011-04-18 | 4,335,300 | 5.95 | 5.95 | 5.70 | 5.74 | 00:00:00 | | 2011-04-19 | 3,056,100 | 5.79 | 5.86 | 5.74 | 5.79 | 00:00:00 | | 2011-04-20 | 3,821,700 | 5.81 | 5.88 | 5.66 | 5.70 | 00:00:00 | | 2011-04-21 | 3,641,800 | 5.72 | 5.90 | 5.68 | 5.82 | 00:00:00 | | 2011-04-26 | 2,758,700 | 5.82 | 5.93 | 5.82 | 5.88 | 00:00:00 | | 2011-04-27 | 3,828,700 | 5.88 | 6.07 | 5.88 | 6.01 | 00:00:00 | | 2011-04-28 | 2,682,700 | 6.05 | 6.07 | 5.98 | 6.04 | 00:00:00 | | 2011-04-29 | 1,412,100 | 6.05 | 6.09 | 6.01 | 6.05 | 00:00:00 | | 2011-05-02 | 1,254,500 | 6.07 | 6.09 | 5.99 | 6.02 | 00:00:00 | | 2011-05-03 | 1,835,800 | 6.03 | 6.09 | 5.96 | 6.06 | 00:00:00 | | 2011-05-04 | 5,119,600 | 6.06 | 6.11 | 5.94 | 5.97 | 00:00:00 | | 2011-05-05 | 2,636,000 | 5.95 | 6.00 | 5.86 | 5.89 | 00:00:00 | | 2011-05-06 | 2,589,600 | 5.89 | 6.01 | 5.84 | 5.97 | 00:00:00 | | 2011-05-09 | 2,273,800 | 5.92 | 5.95 | 5.81 | 5.83 | 00:00:00 | | 2011-05-10 | 3,182,500 | 5.86 | 5.90 | 5.76 | 5.89 | 00:00:00 | | 2011-05-11 | 10,133,200 | 5.93 | 5.94 | 5.84 | 5.89 | 00:00:00 | | 2011-05-12 | 7,760,500 | 5.84 | 5.96 | 5.82 | 5.88 | 00:00:00 | | 2011-05-13 | 9,292,400 | 5.91 | 5.96 | 5.71 | 5.76 | 00:00:00 | | 2011-05-16 | 4,469,200 | 5.75 | 5.78 | 5.48 | 5.66 | 00:00:00 | | 2011-05-17 | 4,221,600 | 5.68 | 5.78 | 5.61 | 5.64 | 00:00:00 | | 2011-05-18 | 3,833,500 | 5.66 | 5.69 | 5.52 | 5.53 | 00:00:00 | | 2011-05-19 | 3,897,600 | 5.57 | 5.64 | 5.46 | 5.52 | 00:00:00 | | 2011-05-20 | 3,657,500 | 5.53 | 5.63 | 5.45 | 5.46 | 00:00:00 | | 2011-05-23 | 3,676,400 | 5.30 | 5.39 | 5.15 | 5.22 | 00:00:00 | | 2011-05-24 | 4,640,300 | 5.22 | 5.26 | 5.11 | 5.20 | 00:00:00 | | 2011-05-25 | 9,445,500 | 5.16 | 5.41 | 5.14 | 5.41 | 00:00:00 | | 2011-05-26 | 5,990,100 | 5.40 | 5.61 | 5.35 | 5.37 | 00:00:00 | | 2011-05-27 | 4,805,800 | 5.45 | 5.54 | 5.37 | 5.38 | 00:00:00 | | 2011-05-30 | 7,875,300 | 5.39 | 5.42 | 5.32 | 5.34 | 00:00:00 | | 2011-05-31 | 9,181,100 | 5.39 | 5.54 | 5.39 | 5.45 | 00:00:00 | | 2011-06-01 | 4,431,900 | 5.50 | 5.50 | 5.26 | 5.28 | 00:00:00 | | 2011-06-02 | 10,072,700 | 5.20 | 5.25 | 4.99 | 4.99 | 00:00:00 | | 2011-06-03 | 14,880,000 | 5.00 | 5.12 | 4.82 | 5.11 | 00:00:00 | | 2011-06-06 | 14,155,100 | 4.70 | 4.74 | 4.56 | 4.60 | 00:00:00 | | 2011-06-07 | 16,663,900 | 4.59 | 4.62 | 4.41 | 4.46 | 00:00:00 | | 2011-06-08 | 19,203,400 | 4.43 | 4.46 | 4.29 | 4.31 | 00:00:00 | | 2011-06-09 | 18,874,700 | 4.32 | 4.36 | 4.22 | 4.34 | 00:00:00 | | 2011-06-10 | 13,552,400 | 4.32 | 4.36 | 4.26 | 4.29 | 00:00:00 | | 2011-06-13 | 12,879,800 | 4.27 | 4.30 | 4.24 | 4.28 | 00:00:00 | | 2011-06-14 | 17,625,100 | 4.30 | 4.33 | 4.22 | 4.23 | 00:00:00 | | 2011-06-15 | 25,560,200 | 4.21 | 4.22 | 4.01 | 4.01 | 00:00:00 | | 2011-06-16 | 32,213,200 | 3.97 | 3.98 | 3.86 | 3.93 | 00:00:00 | | 2011-06-17 | 60,020,500 | 3.94 | 4.06 | 3.91 | 3.96 | 00:00:00 | | 2011-06-20 | 12,944,300 | 3.93 | 4.01 | 3.88 | 3.99 | 00:00:00 | | 2011-06-21 | 12,801,300 | 4.01 | 4.06 | 3.96 | 4.06 | 00:00:00 | | 2011-06-22 | 9,686,900 | 4.06 | 4.08 | 4.00 | 4.03 | 00:00:00 | | 2011-06-23 | 15,026,200 | 4.00 | 4.00 | 3.81 | 3.82 | 00:00:00 | | 2011-06-24 | 26,000,400 | 3.86 | 3.88 | 3.63 | 3.78 | 00:00:00 | | 2011-06-27 | 11,014,600 | 3.77 | 3.87 | 3.74 | 3.81 | 00:00:00 | | 2011-06-28 | 10,164,400 | 3.82 | 3.84 | 3.72 | 3.78 | 00:00:00 | | 2011-06-29 | 11,314,000 | 3.80 | 3.87 | 3.75 | 3.82 | 00:00:00 | | 2011-06-30 | 10,640,600 | 3.85 | 3.89 | 3.80 | 3.88 | 00:00:00 | | 2011-07-01 | 18,022,300 | 3.88 | 4.06 | 3.85 | 3.98 | 00:00:00 | | 2011-07-04 | 25,198,600 | 3.95 | 4.20 | 3.94 | 4.18 | 00:00:00 | | 2011-07-05 | 14,489,500 | 4.16 | 4.16 | 4.03 | 4.07 | 00:00:00 | | 2011-07-06 | 18,476,300 | 4.04 | 4.05 | 3.79 | 3.80 | 00:00:00 | | 2011-07-07 | 18,863,000 | 3.83 | 3.84 | 3.79 | 3.80 | 00:00:00 | | 2011-07-08 | 20,446,900 | 3.82 | 3.83 | 3.57 | 3.58 | 00:00:00 | | 2011-07-11 | 13,314,700 | 3.57 | 3.68 | 3.40 | 3.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
