|
 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 | | 2011-12-27 | 2,059,400 | 3.37 | 3.37 | 3.16 | 3.20 | 00:00:00 | | 2011-12-28 | 2,476,900 | 3.21 | 3.24 | 3.11 | 3.12 | 00:00:00 | | 2011-12-29 | 1,784,600 | 3.11 | 3.15 | 3.07 | 3.14 | 00:00:00 | | 2011-12-30 | 1,432,900 | 3.18 | 3.18 | 3.07 | 3.17 | 00:00:00 | | 2012-01-02 | 1,614,900 | 3.13 | 3.24 | 3.13 | 3.22 | 00:00:00 | | 2012-01-03 | 2,508,700 | 3.28 | 3.31 | 3.21 | 3.30 | 00:00:00 | | 2012-01-04 | 2,192,800 | 3.30 | 3.30 | 3.18 | 3.21 | 00:00:00 | | 2012-01-05 | 5,513,200 | 3.19 | 3.24 | 2.90 | 2.93 | 00:00:00 | | 2012-01-06 | 2,634,600 | 2.90 | 2.95 | 2.81 | 2.86 | 00:00:00 | | 2012-01-09 | 2,992,300 | 2.87 | 2.92 | 2.75 | 2.77 | 00:00:00 | | 2012-01-10 | 3,681,400 | 2.80 | 2.92 | 2.80 | 2.85 | 00:00:00 | | 2012-01-11 | 2,349,900 | 2.84 | 2.91 | 2.81 | 2.86 | 00:00:00 | | 2012-01-12 | 5,577,900 | 2.86 | 3.17 | 2.84 | 3.04 | 00:00:00 | | 2012-01-13 | 5,008,900 | 3.12 | 3.19 | 2.90 | 2.99 | 00:00:00 | | 2012-01-16 | 2,115,000 | 2.95 | 3.07 | 2.88 | 3.05 | 00:00:00 | | 2012-01-17 | 4,748,000 | 3.06 | 3.09 | 2.98 | 3.03 | 00:00:00 | | 2012-01-18 | 3,264,700 | 3.05 | 3.07 | 2.95 | 2.99 | 00:00:00 | | 2012-01-19 | 5,823,300 | 3.04 | 3.18 | 2.99 | 3.18 | 00:00:00 | | 2012-01-20 | 6,359,300 | 3.15 | 3.27 | 3.12 | 3.23 | 00:00:00 | | 2012-01-23 | 7,600,800 | 3.20 | 3.45 | 3.20 | 3.42 | 00:00:00 | | 2012-01-24 | 7,787,000 | 3.44 | 3.45 | 3.21 | 3.35 | 00:00:00 | | 2012-01-25 | 7,251,700 | 3.40 | 3.48 | 3.26 | 3.46 | 00:00:00 | | 2012-01-26 | 11,855,100 | 3.48 | 3.75 | 3.48 | 3.64 | 00:00:00 | | 2012-01-27 | 6,107,800 | 3.63 | 3.69 | 3.45 | 3.63 | 00:00:00 | | 2012-01-30 | 5,147,000 | 3.66 | 3.69 | 3.48 | 3.51 | 00:00:00 | | 2012-01-31 | 5,381,500 | 3.62 | 3.64 | 3.51 | 3.51 | 00:00:00 | | 2012-02-01 | 9,414,900 | 3.58 | 3.77 | 3.53 | 3.77 | 00:00:00 | | 2012-02-02 | 8,497,800 | 3.80 | 3.89 | 3.72 | 3.82 | 00:00:00 | | 2012-02-03 | 8,161,200 | 3.80 | 3.88 | 3.76 | 3.86 | 00:00:00 | | 2012-02-06 | 8,320,400 | 3.84 | 3.96 | 3.78 | 3.93 | 00:00:00 | | 2012-02-07 | 5,988,600 | 3.91 | 4.00 | 3.86 | 3.98 | 00:00:00 | | 2012-02-08 | 10,032,800 | 4.03 | 4.12 | 3.87 | 3.91 | 00:00:00 | | 2012-02-09 | 8,134,100 | 3.93 | 4.02 | 3.86 | 3.94 | 00:00:00 | | 2012-02-10 | 7,007,000 | 3.92 | 3.93 | 3.73 | 3.75 | 00:00:00 | | 2012-02-13 | 4,703,200 | 3.82 | 3.84 | 3.72 | 3.73 | 00:00:00 | | 2012-02-14 | 4,412,700 | 3.72 | 3.81 | 3.71 | 3.71 | 00:00:00 | | 2012-02-15 | 4,186,000 | 3.80 | 3.88 | 3.74 | 3.79 | 00:00:00 | | 2012-02-16 | 3,539,000 | 3.74 | 3.81 | 3.69 | 3.73 | 00:00:00 | | 2012-02-17 | 4,087,500 | 3.80 | 3.82 | 3.73 | 3.74 | 00:00:00 | | 2012-02-20 | 3,451,700 | 3.76 | 3.85 | 3.76 | 3.82 | 00:00:00 | | 2012-02-21 | 2,756,000 | 3.85 | 3.86 | 3.76 | 3.82 | 00:00:00 | | 2012-02-22 | 3,251,400 | 3.80 | 3.84 | 3.69 | 3.70 | 00:00:00 | | 2012-02-23 | 5,999,100 | 3.68 | 3.77 | 3.51 | 3.51 | 00:00:00 | | 2012-02-24 | 3,094,900 | 3.55 | 3.62 | 3.53 | 3.59 | 00:00:00 | | 2012-02-27 | 13,180,500 | 3.50 | 3.54 | 3.30 | 3.36 | 00:00:00 | | 2012-02-28 | 9,828,400 | 3.37 | 3.45 | 3.30 | 3.41 | 00:00:00 | | 2012-02-29 | 18,713,800 | 3.41 | 3.59 | 3.41 | 3.48 | 00:00:00 | | 2012-03-01 | 20,226,500 | 3.46 | 3.72 | 3.44 | 3.69 | 00:00:00 | | 2012-03-02 | 13,680,800 | 3.69 | 3.78 | 3.61 | 3.64 | 00:00:00 | | 2012-03-05 | 7,515,800 | 3.64 | 3.66 | 3.53 | 3.59 | 00:00:00 | | 2012-03-06 | 6,472,500 | 3.56 | 3.58 | 3.39 | 3.40 | 00:00:00 | | 2012-03-07 | 6,362,700 | 3.40 | 3.48 | 3.36 | 3.47 | 00:00:00 | | 2012-03-08 | 5,777,300 | 3.53 | 3.59 | 3.49 | 3.59 | 00:00:00 | | 2012-03-09 | 4,498,500 | 3.60 | 3.62 | 3.47 | 3.51 | 00:00:00 | | 2012-03-12 | 6,252,700 | 3.49 | 3.59 | 3.48 | 3.53 | 00:00:00 | | 2012-03-13 | 4,921,100 | 3.58 | 3.63 | 3.53 | 3.60 | 00:00:00 | | 2012-03-14 | 6,471,300 | 3.66 | 3.70 | 3.60 | 3.63 | 00:00:00 | | 2012-03-15 | 6,255,100 | 3.65 | 3.68 | 3.56 | 3.66 | 00:00:00 | | 2012-03-16 | 11,317,600 | 3.66 | 3.68 | 3.53 | 3.59 | 00:00:00 | | 2012-03-19 | 4,975,300 | 3.58 | 3.58 | 3.53 | 3.55 | 00:00:00 | | 2012-03-20 | 5,041,300 | 3.56 | 3.56 | 3.47 | 3.49 | 00:00:00 | | 2012-03-21 | 5,751,500 | 3.49 | 3.53 | 3.43 | 3.47 | 00:00:00 | | 2012-03-22 | 4,971,300 | 3.47 | 3.48 | 3.36 | 3.40 | 00:00:00 | | 2012-03-23 | 5,264,400 | 3.43 | 3.47 | 3.34 | 3.41 | 00:00:00 | | 2012-03-26 | 5,001,300 | 3.40 | 3.46 | 3.33 | 3.38 | 00:00:00 | | 2012-03-27 | 4,833,600 | 3.41 | 3.45 | 3.35 | 3.36 | 00:00:00 | | 2012-03-28 | 5,666,000 | 3.33 | 3.42 | 3.30 | 3.33 | 00:00:00 | | 2012-03-29 | 6,405,100 | 3.33 | 3.37 | 3.09 | 3.11 | 00:00:00 | | 2012-03-30 | 6,551,400 | 3.14 | 3.19 | 3.06 | 3.18 | 00:00:00 | | 2012-04-02 | 7,873,600 | 3.19 | 3.21 | 3.04 | 3.18 | 00:00:00 | | 2012-04-03 | 6,476,000 | 3.17 | 3.23 | 3.07 | 3.08 | 00:00:00 | | 2012-04-04 | 5,836,400 | 3.08 | 3.09 | 2.97 | 2.98 | 00:00:00 | | 2012-04-05 | 7,214,600 | 2.98 | 3.03 | 2.83 | 2.90 | 00:00:00 | | 2012-04-06 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2012-04-09 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2012-04-10 | 6,175,200 | 2.85 | 2.87 | 2.70 | 2.71 | 00:00:00 | | 2012-04-11 | 6,927,000 | 2.71 | 2.86 | 2.71 | 2.77 | 00:00:00 | | 2012-04-12 | 6,404,000 | 2.80 | 2.83 | 2.63 | 2.79 | 00:00:00 | | 2012-04-13 | 6,888,800 | 2.79 | 2.80 | 2.58 | 2.60 | 00:00:00 | | 2012-04-16 | 5,821,000 | 2.59 | 2.65 | 2.53 | 2.54 | 00:00:00 | | 2012-04-17 | 6,473,800 | 2.52 | 2.73 | 2.51 | 2.71 | 00:00:00 | | 2012-04-18 | 8,996,100 | 2.72 | 2.75 | 2.63 | 2.65 | 00:00:00 | | 2012-04-19 | 6,134,300 | 2.68 | 2.70 | 2.55 | 2.56 | 00:00:00 | | 2012-04-20 | 5,130,800 | 2.56 | 2.62 | 2.52 | 2.58 | 00:00:00 | | 2012-04-23 | 6,109,500 | 2.54 | 2.55 | 2.44 | 2.45 | 00:00:00 | | 2012-04-24 | 7,521,100 | 2.46 | 2.51 | 2.37 | 2.50 | 00:00:00 | | 2012-04-25 | 7,368,900 | 2.51 | 2.74 | 2.51 | 2.71 | 00:00:00 | | 2012-04-26 | 5,166,800 | 2.70 | 2.74 | 2.59 | 2.63 | 00:00:00 | | 2012-04-27 | 4,123,300 | 2.59 | 2.73 | 2.54 | 2.72 | 00:00:00 | | 2012-04-30 | 5,451,400 | 2.74 | 2.83 | 2.73 | 2.81 | 00:00:00 | | 2012-05-01 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2012-05-02 | 10,769,600 | 2.84 | 2.87 | 2.58 | 2.61 | 00:00:00 | | 2012-05-03 | 7,234,200 | 2.65 | 2.67 | 2.52 | 2.53 | 00:00:00 | | 2012-05-04 | 5,460,300 | 2.53 | 2.61 | 2.48 | 2.50 | 00:00:00 | | 2012-05-07 | 4,832,800 | 2.40 | 2.61 | 2.37 | 2.59 | 00:00:00 | | 2012-05-08 | 5,103,400 | 2.54 | 2.60 | 2.47 | 2.51 | 00:00:00 | | 2012-05-09 | 3,809,700 | 2.54 | 2.55 | 2.40 | 2.44 | 00:00:00 | | 2012-05-10 | 4,357,000 | 2.47 | 2.55 | 2.40 | 2.51 | 00:00:00 | | 2012-05-11 | 5,114,200 | 2.49 | 2.51 | 2.42 | 2.50 | 00:00:00 | | 2012-05-14 | 3,772,900 | 2.47 | 2.48 | 2.39 | 2.43 | 00:00:00 | | 2012-05-15 | 6,346,300 | 2.45 | 2.51 | 2.28 | 2.30 | 00:00:00 | | 2012-05-16 | 7,554,800 | 2.28 | 2.38 | 2.21 | 2.27 | 00:00:00 | | 2012-05-17 | 5,558,100 | 2.30 | 2.31 | 2.16 | 2.19 | 00:00:00 | | 2012-05-18 | 5,905,100 | 2.17 | 2.27 | 2.15 | 2.19 | 00:00:00 | | 2012-05-21 | 10,856,200 | 2.21 | 2.34 | 2.20 | 2.33 | 00:00:00 | | 2012-05-22 | 10,893,800 | 2.44 | 2.52 | 2.36 | 2.42 | 00:00:00 | | 2012-05-23 | 6,081,100 | 2.38 | 2.39 | 2.28 | 2.28 | 00:00:00 | | 2012-05-24 | 4,781,800 | 2.31 | 2.33 | 2.22 | 2.27 | 00:00:00 | | 2012-05-25 | 4,024,200 | 2.26 | 2.32 | 2.25 | 2.29 | 00:00:00 | | 2012-05-28 | 3,220,900 | 2.31 | 2.33 | 2.23 | 2.24 | 00:00:00 | | 2012-05-29 | 3,866,300 | 2.27 | 2.28 | 2.19 | 2.22 | 00:00:00 | | 2012-05-30 | 4,103,400 | 2.19 | 2.30 | 2.18 | 2.23 | 00:00:00 | | 2012-05-31 | 5,659,500 | 2.23 | 2.26 | 2.22 | 2.24 | 00:00:00 | | 2012-06-01 | 3,621,800 | 2.25 | 2.27 | 2.20 | 2.25 | 00:00:00 | | 2012-06-04 | 5,699,800 | 2.23 | 2.38 | 2.21 | 2.36 | 00:00:00 | | 2012-06-05 | 3,773,300 | 2.38 | 2.41 | 2.35 | 2.38 | 00:00:00 | | 2012-06-06 | 5,007,600 | 2.40 | 2.49 | 2.38 | 2.49 | 00:00:00 | | 2012-06-07 | 5,140,800 | 2.50 | 2.56 | 2.46 | 2.54 | 00:00:00 | | 2012-06-08 | 4,200,900 | 2.48 | 2.51 | 2.40 | 2.50 | 00:00:00 | | 2012-06-11 | 5,759,000 | 2.61 | 2.62 | 2.38 | 2.39 | 00:00:00 | | 2012-06-12 | 6,188,500 | 2.39 | 2.41 | 2.29 | 2.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
