|
 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 | | 2012-06-12 | 6,188,500 | 2.39 | 2.41 | 2.29 | 2.32 | 00:00:00 | | 2012-06-13 | 3,914,800 | 2.34 | 2.40 | 2.30 | 2.35 | 00:00:00 | | 2012-06-14 | 5,004,300 | 2.33 | 2.38 | 2.29 | 2.38 | 00:00:00 | | 2012-06-15 | 7,564,200 | 2.41 | 2.47 | 2.39 | 2.47 | 00:00:00 | | 2012-06-18 | 5,445,300 | 2.53 | 2.57 | 2.36 | 2.39 | 00:00:00 | | 2012-06-19 | 9,494,100 | 2.39 | 2.51 | 2.31 | 2.50 | 00:00:00 | | 2012-06-20 | 8,049,500 | 2.50 | 2.60 | 2.49 | 2.60 | 00:00:00 | | 2012-06-21 | 10,115,700 | 2.58 | 2.70 | 2.54 | 2.63 | 00:00:00 | | 2012-06-22 | 8,459,000 | 2.60 | 2.72 | 2.57 | 2.61 | 00:00:00 | | 2012-06-25 | 3,315,300 | 2.61 | 2.62 | 2.45 | 2.46 | 00:00:00 | | 2012-06-26 | 3,156,500 | 2.44 | 2.51 | 2.37 | 2.38 | 00:00:00 | | 2012-06-27 | 4,378,900 | 2.39 | 2.44 | 2.36 | 2.42 | 00:00:00 | | 2012-06-28 | 6,020,400 | 2.44 | 2.45 | 2.32 | 2.37 | 00:00:00 | | 2012-06-29 | 10,097,000 | 2.48 | 2.58 | 2.42 | 2.57 | 00:00:00 | | 2012-07-02 | 5,690,300 | 2.58 | 2.63 | 2.50 | 2.60 | 00:00:00 | | 2012-07-03 | 3,155,200 | 2.60 | 2.65 | 2.59 | 2.61 | 00:00:00 | | 2012-07-04 | 1,834,800 | 2.63 | 2.63 | 2.54 | 2.57 | 00:00:00 | | 2012-07-05 | 4,077,300 | 2.60 | 2.61 | 2.41 | 2.45 | 00:00:00 | | 2012-07-06 | 4,700,900 | 2.46 | 2.47 | 2.34 | 2.34 | 00:00:00 | | 2012-07-09 | 3,229,100 | 2.33 | 2.39 | 2.30 | 2.37 | 00:00:00 | | 2012-07-10 | 3,689,100 | 2.37 | 2.44 | 2.34 | 2.37 | 00:00:00 | | 2012-07-11 | 2,738,300 | 2.35 | 2.41 | 2.34 | 2.36 | 00:00:00 | | 2012-07-12 | 3,201,500 | 2.36 | 2.37 | 2.30 | 2.31 | 00:00:00 | | 2012-07-13 | 2,418,200 | 2.33 | 2.34 | 2.28 | 2.32 | 00:00:00 | | 2012-07-16 | 2,655,300 | 2.31 | 2.33 | 2.26 | 2.27 | 00:00:00 | | 2012-07-17 | 3,931,600 | 2.27 | 2.30 | 2.21 | 2.21 | 00:00:00 | | 2012-07-18 | 3,246,300 | 2.24 | 2.24 | 2.15 | 2.22 | 00:00:00 | | 2012-07-19 | 4,487,000 | 2.25 | 2.30 | 2.23 | 2.26 | 00:00:00 | | 2012-07-20 | 5,336,300 | 2.25 | 2.26 | 2.07 | 2.08 | 00:00:00 | | 2012-07-23 | 12,436,400 | 2.04 | 2.04 | 1.92 | 1.97 | 00:00:00 | | 2012-07-24 | 5,623,200 | 1.97 | 2.00 | 1.82 | 1.84 | 00:00:00 | | 2012-07-25 | 4,261,300 | 1.85 | 2.02 | 1.84 | 1.94 | 00:00:00 | | 2012-07-26 | 5,804,600 | 1.97 | 2.15 | 1.95 | 2.13 | 00:00:00 | | 2012-07-27 | 5,165,900 | 2.16 | 2.23 | 2.10 | 2.19 | 00:00:00 | | 2012-07-30 | 3,795,900 | 2.24 | 2.31 | 2.20 | 2.27 | 00:00:00 | | 2012-07-31 | 3,791,700 | 2.29 | 2.35 | 2.24 | 2.30 | 00:00:00 | | 2012-08-01 | 3,906,400 | 2.34 | 2.39 | 2.31 | 2.36 | 00:00:00 | | 2012-08-02 | 5,766,200 | 2.37 | 2.45 | 2.15 | 2.15 | 00:00:00 | | 2012-08-03 | 6,425,800 | 2.18 | 2.36 | 2.10 | 2.33 | 00:00:00 | | 2012-08-06 | 2,998,900 | 2.32 | 2.41 | 2.29 | 2.36 | 00:00:00 | | 2012-08-07 | 4,471,200 | 2.36 | 2.45 | 2.34 | 2.43 | 00:00:00 | | 2012-08-08 | 2,578,700 | 2.42 | 2.45 | 2.35 | 2.39 | 00:00:00 | | 2012-08-09 | 5,022,400 | 2.44 | 2.44 | 2.32 | 2.38 | 00:00:00 | | 2012-08-10 | 3,321,600 | 2.37 | 2.39 | 2.33 | 2.34 | 00:00:00 | | 2012-08-13 | 2,042,200 | 2.35 | 2.37 | 2.32 | 2.34 | 00:00:00 | | 2012-08-14 | 1,768,800 | 2.34 | 2.37 | 2.34 | 2.37 | 00:00:00 | | 2012-08-15 | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 00:00:00 | | 2012-08-16 | 5,923,200 | 2.35 | 2.44 | 2.35 | 2.40 | 00:00:00 | | 2012-08-17 | 6,875,600 | 2.44 | 2.57 | 2.41 | 2.57 | 00:00:00 | | 2012-08-20 | 7,302,600 | 2.59 | 2.63 | 2.42 | 2.51 | 00:00:00 | | 2012-08-21 | 4,370,600 | 2.54 | 2.60 | 2.51 | 2.58 | 00:00:00 | | 2012-08-22 | 5,499,400 | 2.57 | 2.61 | 2.54 | 2.58 | 00:00:00 | | 2012-08-23 | 4,469,700 | 2.59 | 2.62 | 2.53 | 2.55 | 00:00:00 | | 2012-08-24 | 2,459,200 | 2.56 | 2.57 | 2.51 | 2.54 | 00:00:00 | | 2012-08-27 | 2,252,400 | 2.56 | 2.61 | 2.54 | 2.58 | 00:00:00 | | 2012-08-28 | 9,268,200 | 2.60 | 2.73 | 2.59 | 2.70 | 00:00:00 | | 2012-08-29 | 9,724,600 | 2.72 | 2.73 | 2.61 | 2.66 | 00:00:00 | | 2012-08-30 | 3,744,500 | 2.64 | 2.70 | 2.55 | 2.59 | 00:00:00 | | 2012-08-31 | 5,816,200 | 2.58 | 2.68 | 2.57 | 2.67 | 00:00:00 | | 2012-09-03 | 4,100,800 | 2.68 | 2.71 | 2.64 | 2.68 | 00:00:00 | | 2012-09-04 | 3,213,400 | 2.70 | 2.73 | 2.66 | 2.68 | 00:00:00 | | 2012-09-05 | 8,140,600 | 2.69 | 2.83 | 2.63 | 2.77 | 00:00:00 | | 2012-09-06 | 12,917,000 | 2.83 | 3.02 | 2.79 | 3.02 | 00:00:00 | | 2012-09-07 | 10,018,400 | 3.06 | 3.19 | 3.06 | 3.16 | 00:00:00 | | 2012-09-10 | 4,093,100 | 3.17 | 3.18 | 3.10 | 3.15 | 00:00:00 | | 2012-09-11 | 4,624,000 | 3.18 | 3.25 | 3.13 | 3.24 | 00:00:00 | | 2012-09-12 | 8,278,500 | 3.27 | 3.33 | 3.17 | 3.33 | 00:00:00 | | 2012-09-13 | 7,057,700 | 3.32 | 3.33 | 3.22 | 3.25 | 00:00:00 | | 2012-09-14 | 6,462,500 | 3.33 | 3.36 | 3.28 | 3.33 | 00:00:00 | | 2012-09-17 | 4,482,600 | 3.29 | 3.33 | 3.26 | 3.30 | 00:00:00 | | 2012-09-18 | 5,426,500 | 3.30 | 3.32 | 3.18 | 3.21 | 00:00:00 | | 2012-09-19 | 4,224,500 | 3.21 | 3.25 | 3.10 | 3.14 | 00:00:00 | | 2012-09-20 | 4,858,200 | 3.09 | 3.12 | 3.00 | 3.07 | 00:00:00 | | 2012-09-21 | 3,628,100 | 3.11 | 3.20 | 3.06 | 3.14 | 00:00:00 | | 2012-09-24 | 4,763,600 | 3.07 | 3.11 | 3.01 | 3.05 | 00:00:00 | | 2012-09-25 | 3,561,500 | 3.07 | 3.16 | 3.00 | 3.15 | 00:00:00 | | 2012-09-26 | 3,956,000 | 3.10 | 3.11 | 2.93 | 2.97 | 00:00:00 | | 2012-09-27 | 4,541,900 | 2.98 | 3.03 | 2.92 | 2.97 | 00:00:00 | | 2012-09-28 | 2,881,000 | 3.00 | 3.02 | 2.86 | 2.88 | 00:00:00 | | 2012-10-01 | 3,001,500 | 2.86 | 3.01 | 2.85 | 3.01 | 00:00:00 | | 2012-10-02 | 3,950,900 | 2.98 | 3.06 | 2.96 | 2.99 | 00:00:00 | | 2012-10-03 | 2,253,900 | 2.97 | 3.06 | 2.97 | 3.03 | 00:00:00 | | 2012-10-04 | 2,886,800 | 3.06 | 3.08 | 3.01 | 3.07 | 00:00:00 | | 2012-10-05 | 4,662,400 | 3.08 | 3.15 | 3.05 | 3.13 | 00:00:00 | | 2012-10-08 | 2,432,500 | 3.10 | 3.13 | 3.03 | 3.03 | 00:00:00 | | 2012-10-09 | 1,883,600 | 3.03 | 3.07 | 2.98 | 3.01 | 00:00:00 | | 2012-10-10 | 2,745,200 | 2.99 | 3.01 | 2.96 | 2.99 | 00:00:00 | | 2012-10-11 | 3,700,300 | 2.99 | 3.09 | 2.95 | 3.07 | 00:00:00 | | 2012-10-12 | 3,063,600 | 3.08 | 3.13 | 3.05 | 3.05 | 00:00:00 | | 2012-10-15 | 2,297,700 | 3.05 | 3.11 | 3.05 | 3.06 | 00:00:00 | | 2012-10-16 | 3,710,600 | 3.08 | 3.18 | 3.07 | 3.18 | 00:00:00 | | 2012-10-17 | 6,037,600 | 3.20 | 3.25 | 3.17 | 3.22 | 00:00:00 | | 2012-10-18 | 3,232,500 | 3.22 | 3.24 | 3.18 | 3.22 | 00:00:00 | | 2012-10-19 | 3,046,100 | 3.20 | 3.22 | 3.12 | 3.13 | 00:00:00 | | 2012-10-22 | 4,469,800 | 3.14 | 3.20 | 3.10 | 3.18 | 00:00:00 | | 2012-10-23 | 3,094,900 | 3.20 | 3.21 | 3.09 | 3.11 | 00:00:00 | | 2012-10-24 | 3,172,900 | 3.14 | 3.16 | 3.06 | 3.15 | 00:00:00 | | 2012-10-25 | 2,866,900 | 3.15 | 3.19 | 3.11 | 3.11 | 00:00:00 | | 2012-10-26 | 4,782,900 | 3.08 | 3.13 | 3.03 | 3.11 | 00:00:00 | | 2012-10-29 | 2,706,300 | 3.09 | 3.10 | 3.01 | 3.03 | 00:00:00 | | 2012-10-30 | 1,088,700 | 3.05 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2012-10-31 | 2,156,600 | 3.07 | 3.08 | 3.03 | 3.03 | 00:00:00 | | 2012-11-01 | 2,762,200 | 3.01 | 3.08 | 2.97 | 3.07 | 00:00:00 | | 2012-11-02 | 2,869,700 | 3.06 | 3.10 | 3.02 | 3.06 | 00:00:00 | | 2012-11-05 | 2,636,400 | 3.03 | 3.04 | 2.96 | 2.99 | 00:00:00 | | 2012-11-06 | 2,077,100 | 3.00 | 3.02 | 2.98 | 3.01 | 00:00:00 | | 2012-11-07 | 3,596,300 | 3.04 | 3.05 | 2.89 | 2.90 | 00:00:00 | | 2012-11-08 | 3,388,200 | 2.93 | 2.93 | 2.84 | 2.86 | 00:00:00 | | 2012-11-09 | 4,803,000 | 2.86 | 2.88 | 2.76 | 2.81 | 00:00:00 | | 2012-11-12 | 2,970,900 | 2.80 | 2.82 | 2.74 | 2.78 | 00:00:00 | | 2012-11-13 | 2,308,600 | 2.76 | 2.87 | 2.75 | 2.86 | 00:00:00 | | 2012-11-14 | 2,277,000 | 2.84 | 2.85 | 2.77 | 2.79 | 00:00:00 | | 2012-11-15 | 2,269,500 | 2.77 | 2.82 | 2.75 | 2.79 | 00:00:00 | | 2012-11-16 | 3,140,400 | 2.79 | 2.80 | 2.69 | 2.69 | 00:00:00 | | 2012-11-19 | 2,344,200 | 2.74 | 2.80 | 2.71 | 2.80 | 00:00:00 | | 2012-11-20 | 2,630,900 | 2.78 | 2.80 | 2.72 | 2.75 | 00:00:00 | | 2012-11-21 | 2,291,200 | 2.73 | 2.79 | 2.71 | 2.77 | 00:00:00 | | 2012-11-22 | 1,629,900 | 2.78 | 2.81 | 2.77 | 2.81 | 00:00:00 | | 2012-11-23 | 2,512,900 | 2.81 | 2.83 | 2.75 | 2.83 | 00:00:00 | | 2012-11-26 | 2,227,500 | 2.83 | 2.84 | 2.78 | 2.79 | 00:00:00 | | 2012-11-27 | 2,376,800 | 2.83 | 2.83 | 2.76 | 2.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
