|
 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 | | 2011-07-11 | 13,314,700 | 3.57 | 3.68 | 3.40 | 3.48 | 00:00:00 | | 2011-07-12 | 18,389,900 | 3.42 | 3.69 | 3.30 | 3.67 | 00:00:00 | | 2011-07-13 | 17,488,100 | 3.66 | 3.78 | 3.53 | 3.61 | 00:00:00 | | 2011-07-14 | 10,730,300 | 3.55 | 3.68 | 3.50 | 3.51 | 00:00:00 | | 2011-07-15 | 11,180,100 | 3.50 | 3.59 | 3.43 | 3.45 | 00:00:00 | | 2011-07-18 | 9,193,100 | 3.43 | 3.43 | 3.26 | 3.28 | 00:00:00 | | 2011-07-19 | 11,097,600 | 3.30 | 3.43 | 3.28 | 3.34 | 00:00:00 | | 2011-07-20 | 9,021,000 | 3.38 | 3.50 | 3.32 | 3.49 | 00:00:00 | | 2011-07-21 | 19,651,400 | 3.49 | 3.84 | 3.42 | 3.84 | 00:00:00 | | 2011-07-22 | 28,033,900 | 3.93 | 4.03 | 3.69 | 3.72 | 00:00:00 | | 2011-07-25 | 13,650,500 | 3.67 | 3.67 | 3.45 | 3.45 | 00:00:00 | | 2011-07-26 | 11,432,700 | 3.47 | 3.51 | 3.37 | 3.45 | 00:00:00 | | 2011-07-27 | 18,417,500 | 3.43 | 3.43 | 3.23 | 3.25 | 00:00:00 | | 2011-07-28 | 13,218,600 | 3.21 | 3.34 | 3.18 | 3.32 | 00:00:00 | | 2011-07-29 | 10,215,100 | 3.29 | 3.38 | 3.24 | 3.36 | 00:00:00 | | 2011-08-01 | 15,102,800 | 3.42 | 3.45 | 3.09 | 3.09 | 00:00:00 | | 2011-08-02 | 19,137,800 | 3.06 | 3.12 | 2.90 | 2.92 | 00:00:00 | | 2011-08-03 | 18,412,600 | 2.89 | 3.02 | 2.81 | 2.89 | 00:00:00 | | 2011-08-04 | 14,031,900 | 2.96 | 2.96 | 2.75 | 2.79 | 00:00:00 | | 2011-08-05 | 16,950,900 | 2.68 | 2.89 | 2.66 | 2.88 | 00:00:00 | | 2011-08-08 | 19,277,200 | 2.88 | 3.07 | 2.71 | 2.75 | 00:00:00 | | 2011-08-09 | 12,458,900 | 2.76 | 2.85 | 2.67 | 2.77 | 00:00:00 | | 2011-08-10 | 16,180,800 | 2.84 | 2.87 | 2.47 | 2.49 | 00:00:00 | | 2011-08-11 | 14,679,800 | 2.56 | 2.60 | 2.36 | 2.58 | 00:00:00 | | 2011-08-12 | 10,031,100 | 2.60 | 2.77 | 2.50 | 2.72 | 00:00:00 | | 2011-08-16 | 6,702,500 | 2.77 | 2.83 | 2.73 | 2.77 | 00:00:00 | | 2011-08-17 | 5,255,200 | 2.79 | 2.83 | 2.74 | 2.81 | 00:00:00 | | 2011-08-18 | 5,553,400 | 2.77 | 2.82 | 2.63 | 2.71 | 00:00:00 | | 2011-08-19 | 6,912,700 | 2.71 | 2.71 | 2.59 | 2.59 | 00:00:00 | | 2011-08-22 | 4,067,700 | 2.58 | 2.75 | 2.57 | 2.66 | 00:00:00 | | 2011-08-23 | 4,612,900 | 2.72 | 2.72 | 2.54 | 2.60 | 00:00:00 | | 2011-08-24 | 3,844,300 | 2.65 | 2.69 | 2.54 | 2.63 | 00:00:00 | | 2011-08-25 | 4,698,200 | 2.65 | 2.76 | 2.63 | 2.65 | 00:00:00 | | 2011-08-26 | 4,730,300 | 2.62 | 2.69 | 2.51 | 2.54 | 00:00:00 | | 2011-08-29 | 3,001,200 | 2.61 | 2.61 | 2.56 | 2.57 | 00:00:00 | | 2011-08-30 | 9,204,000 | 2.61 | 2.62 | 2.48 | 2.50 | 00:00:00 | | 2011-08-31 | 6,704,600 | 2.53 | 2.59 | 2.50 | 2.59 | 00:00:00 | | 2011-09-01 | 4,299,500 | 2.55 | 2.60 | 2.53 | 2.59 | 00:00:00 | | 2011-09-02 | 5,757,900 | 2.53 | 2.57 | 2.41 | 2.42 | 00:00:00 | | 2011-09-05 | 4,407,700 | 2.37 | 2.40 | 2.29 | 2.31 | 00:00:00 | | 2011-09-06 | 4,898,500 | 2.33 | 2.37 | 2.21 | 2.25 | 00:00:00 | | 2011-09-07 | 3,753,900 | 2.33 | 2.36 | 2.30 | 2.35 | 00:00:00 | | 2011-09-08 | 5,360,200 | 2.36 | 2.48 | 2.36 | 2.44 | 00:00:00 | | 2011-09-09 | 3,342,700 | 2.42 | 2.47 | 2.30 | 2.30 | 00:00:00 | | 2011-09-12 | 4,332,100 | 2.23 | 2.28 | 2.20 | 2.20 | 00:00:00 | | 2011-09-13 | 5,716,000 | 2.26 | 2.42 | 2.19 | 2.38 | 00:00:00 | | 2011-09-14 | 5,044,800 | 2.34 | 2.40 | 2.33 | 2.40 | 00:00:00 | | 2011-09-15 | 12,345,300 | 2.40 | 2.56 | 2.33 | 2.44 | 00:00:00 | | 2011-09-16 | 12,380,500 | 2.51 | 2.55 | 2.40 | 2.51 | 00:00:00 | | 2011-09-19 | 4,710,300 | 2.40 | 2.56 | 2.40 | 2.50 | 00:00:00 | | 2011-09-20 | 4,648,200 | 2.47 | 2.62 | 2.47 | 2.57 | 00:00:00 | | 2011-09-21 | 3,862,800 | 2.57 | 2.60 | 2.49 | 2.49 | 00:00:00 | | 2011-09-22 | 4,026,100 | 2.42 | 2.46 | 2.36 | 2.39 | 00:00:00 | | 2011-09-23 | 5,050,500 | 2.43 | 2.52 | 2.39 | 2.48 | 00:00:00 | | 2011-09-26 | 6,132,100 | 2.45 | 2.70 | 2.43 | 2.63 | 00:00:00 | | 2011-09-27 | 6,857,000 | 2.70 | 2.84 | 2.66 | 2.82 | 00:00:00 | | 2011-09-28 | 5,788,800 | 2.78 | 2.87 | 2.75 | 2.76 | 00:00:00 | | 2011-09-29 | 6,835,500 | 2.78 | 2.87 | 2.75 | 2.84 | 00:00:00 | | 2011-09-30 | 4,537,800 | 2.84 | 2.88 | 2.76 | 2.80 | 00:00:00 | | 2011-10-03 | 2,938,400 | 2.75 | 2.83 | 2.66 | 2.80 | 00:00:00 | | 2011-10-04 | 2,795,600 | 2.75 | 2.79 | 2.69 | 2.72 | 00:00:00 | | 2011-10-05 | 4,179,900 | 2.79 | 2.89 | 2.73 | 2.89 | 00:00:00 | | 2011-10-06 | 6,617,700 | 2.90 | 3.01 | 2.90 | 2.99 | 00:00:00 | | 2011-10-07 | 6,466,800 | 2.98 | 3.04 | 2.91 | 2.96 | 00:00:00 | | 2011-10-10 | 4,145,700 | 3.01 | 3.05 | 2.98 | 3.05 | 00:00:00 | | 2011-10-11 | 7,647,800 | 3.07 | 3.18 | 3.05 | 3.16 | 00:00:00 | | 2011-10-12 | 7,718,600 | 3.13 | 3.22 | 3.11 | 3.18 | 00:00:00 | | 2011-10-13 | 5,850,400 | 3.18 | 3.20 | 2.99 | 2.99 | 00:00:00 | | 2011-10-14 | 5,118,800 | 3.01 | 3.19 | 2.92 | 3.12 | 00:00:00 | | 2011-10-17 | 4,485,200 | 3.14 | 3.20 | 3.00 | 3.03 | 00:00:00 | | 2011-10-18 | 2,872,400 | 3.00 | 3.11 | 2.96 | 3.08 | 00:00:00 | | 2011-10-19 | 2,015,400 | 3.08 | 3.14 | 3.04 | 3.13 | 00:00:00 | | 2011-10-20 | 4,183,000 | 3.06 | 3.10 | 2.91 | 2.91 | 00:00:00 | | 2011-10-21 | 6,729,900 | 2.96 | 3.04 | 2.91 | 2.96 | 00:00:00 | | 2011-10-24 | 2,356,300 | 3.00 | 3.05 | 2.92 | 2.99 | 00:00:00 | | 2011-10-25 | 2,671,300 | 2.99 | 3.04 | 2.93 | 2.95 | 00:00:00 | | 2011-10-26 | 6,251,400 | 2.94 | 2.98 | 2.79 | 2.80 | 00:00:00 | | 2011-10-27 | 6,079,600 | 2.93 | 2.99 | 2.87 | 2.99 | 00:00:00 | | 2011-10-28 | 4,625,400 | 3.01 | 3.02 | 2.86 | 2.89 | 00:00:00 | | 2011-10-31 | 6,938,500 | 2.86 | 2.88 | 2.76 | 2.76 | 00:00:00 | | 2011-11-01 | 6,707,300 | 2.71 | 2.71 | 2.56 | 2.57 | 00:00:00 | | 2011-11-02 | 6,382,000 | 2.63 | 2.64 | 2.51 | 2.58 | 00:00:00 | | 2011-11-03 | 3,976,400 | 2.52 | 2.74 | 2.51 | 2.71 | 00:00:00 | | 2011-11-04 | 4,286,000 | 2.73 | 2.81 | 2.62 | 2.66 | 00:00:00 | | 2011-11-07 | 3,463,200 | 2.61 | 2.77 | 2.55 | 2.65 | 00:00:00 | | 2011-11-08 | 2,514,600 | 2.65 | 2.75 | 2.65 | 2.66 | 00:00:00 | | 2011-11-09 | 4,373,700 | 2.74 | 2.74 | 2.46 | 2.51 | 00:00:00 | | 2011-11-10 | 3,719,500 | 2.48 | 2.65 | 2.47 | 2.57 | 00:00:00 | | 2011-11-11 | 4,102,200 | 2.57 | 2.83 | 2.57 | 2.81 | 00:00:00 | | 2011-11-14 | 4,558,500 | 2.87 | 3.00 | 2.75 | 2.81 | 00:00:00 | | 2011-11-15 | 4,487,300 | 2.76 | 2.98 | 2.73 | 2.83 | 00:00:00 | | 2011-11-16 | 6,830,800 | 2.82 | 3.03 | 2.82 | 2.97 | 00:00:00 | | 2011-11-17 | 2,833,700 | 2.96 | 3.00 | 2.88 | 2.96 | 00:00:00 | | 2011-11-18 | 4,616,000 | 2.92 | 3.09 | 2.92 | 3.07 | 00:00:00 | | 2011-11-21 | 3,143,300 | 3.07 | 3.07 | 2.90 | 2.91 | 00:00:00 | | 2011-11-22 | 2,803,200 | 2.94 | 2.99 | 2.80 | 2.85 | 00:00:00 | | 2011-11-23 | 3,124,700 | 2.82 | 2.94 | 2.71 | 2.71 | 00:00:00 | | 2011-11-24 | 2,389,500 | 2.74 | 2.86 | 2.71 | 2.73 | 00:00:00 | | 2011-11-25 | 3,529,700 | 2.74 | 2.79 | 2.61 | 2.67 | 00:00:00 | | 2011-11-28 | 3,417,300 | 2.75 | 2.86 | 2.73 | 2.82 | 00:00:00 | | 2011-11-29 | 3,114,700 | 2.84 | 2.89 | 2.76 | 2.83 | 00:00:00 | | 2011-11-30 | 6,069,800 | 2.80 | 3.02 | 2.79 | 3.02 | 00:00:00 | | 2011-12-01 | 4,450,800 | 3.00 | 3.02 | 2.96 | 2.96 | 00:00:00 | | 2011-12-02 | 5,414,900 | 2.99 | 3.08 | 2.98 | 3.04 | 00:00:00 | | 2011-12-05 | 6,375,200 | 3.09 | 3.20 | 3.09 | 3.20 | 00:00:00 | | 2011-12-06 | 4,467,400 | 3.16 | 3.24 | 3.11 | 3.24 | 00:00:00 | | 2011-12-07 | 6,934,200 | 3.26 | 3.38 | 3.17 | 3.37 | 00:00:00 | | 2011-12-08 | 5,050,300 | 3.39 | 3.45 | 3.11 | 3.13 | 00:00:00 | | 2011-12-09 | 6,766,300 | 3.13 | 3.33 | 3.08 | 3.31 | 00:00:00 | | 2011-12-12 | 5,542,300 | 3.34 | 3.36 | 3.07 | 3.08 | 00:00:00 | | 2011-12-13 | 5,103,200 | 3.10 | 3.10 | 2.98 | 2.99 | 00:00:00 | | 2011-12-14 | 4,699,400 | 2.96 | 3.03 | 2.84 | 2.85 | 00:00:00 | | 2011-12-15 | 4,612,300 | 2.84 | 2.94 | 2.84 | 2.94 | 00:00:00 | | 2011-12-16 | 12,088,400 | 2.94 | 3.18 | 2.94 | 3.17 | 00:00:00 | | 2011-12-19 | 3,257,300 | 3.11 | 3.28 | 3.11 | 3.14 | 00:00:00 | | 2011-12-20 | 6,155,700 | 3.14 | 3.43 | 3.11 | 3.41 | 00:00:00 | | 2011-12-21 | 6,447,100 | 3.43 | 3.49 | 3.26 | 3.29 | 00:00:00 | | 2011-12-22 | 2,202,300 | 3.30 | 3.39 | 3.30 | 3.37 | 00:00:00 | | 2011-12-23 | 2,412,200 | 3.39 | 3.42 | 3.26 | 3.28 | 00:00:00 | | 2011-12-26 | 0 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2011-12-27 | 2,059,400 | 3.37 | 3.37 | 3.16 | 3.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
