|
 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 | | 2012-11-27 | 2,376,800 | 2.83 | 2.83 | 2.76 | 2.79 | 00:00:00 | | 2012-11-28 | 3,145,600 | 2.77 | 2.81 | 2.75 | 2.81 | 00:00:00 | | 2012-11-29 | 10,480,700 | 2.89 | 3.03 | 2.87 | 3.02 | 00:00:00 | | 2012-11-30 | 3,996,800 | 3.09 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2012-12-03 | 4,555,900 | 3.03 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2012-12-04 | 7,882,500 | 3.03 | 3.18 | 3.03 | 3.18 | 00:00:00 | | 2012-12-05 | 7,391,800 | 3.22 | 3.27 | 3.14 | 3.17 | 00:00:00 | | 2012-12-06 | 7,105,400 | 3.20 | 3.24 | 3.08 | 3.09 | 00:00:00 | | 2012-12-07 | 4,186,800 | 3.08 | 3.09 | 3.02 | 3.08 | 00:00:00 | | 2012-12-10 | 6,152,300 | 3.00 | 3.00 | 2.87 | 2.94 | 00:00:00 | | 2012-12-11 | 4,321,000 | 2.96 | 2.99 | 2.88 | 2.97 | 00:00:00 | | 2012-12-12 | 4,077,500 | 2.95 | 3.03 | 2.95 | 3.03 | 00:00:00 | | 2012-12-13 | 7,492,300 | 3.04 | 3.18 | 3.04 | 3.17 | 00:00:00 | | 2012-12-14 | 4,148,900 | 3.19 | 3.20 | 3.13 | 3.19 | 00:00:00 | | 2012-12-17 | 12,023,700 | 3.19 | 3.25 | 3.16 | 3.25 | 00:00:00 | | 2012-12-18 | 12,259,500 | 3.26 | 3.39 | 3.26 | 3.38 | 00:00:00 | | 2012-12-19 | 27,199,400 | 3.40 | 3.58 | 3.39 | 3.53 | 00:00:00 | | 2012-12-20 | 19,041,800 | 3.50 | 3.53 | 3.44 | 3.51 | 00:00:00 | | 2012-12-21 | 9,490,500 | 3.46 | 3.49 | 3.39 | 3.46 | 00:00:00 | | 2012-12-24 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2012-12-25 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2012-12-26 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2012-12-27 | 8,063,500 | 3.44 | 3.57 | 3.41 | 3.52 | 00:00:00 | | 2012-12-28 | 8,920,700 | 3.55 | 3.56 | 3.47 | 3.51 | 00:00:00 | | 2012-12-31 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2013-01-01 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2013-01-02 | 8,591,500 | 3.59 | 3.69 | 3.57 | 3.69 | 00:00:00 | | 2013-01-03 | 7,226,300 | 3.69 | 3.70 | 3.64 | 3.69 | 00:00:00 | | 2013-01-04 | 5,291,300 | 3.69 | 3.74 | 3.67 | 3.72 | 00:00:00 | | 2013-01-07 | 9,419,500 | 3.74 | 3.85 | 3.71 | 3.72 | 00:00:00 | | 2013-01-08 | 7,432,000 | 3.71 | 3.78 | 3.67 | 3.69 | 00:00:00 | | 2013-01-09 | 8,094,900 | 3.71 | 3.84 | 3.70 | 3.84 | 00:00:00 | | 2013-01-10 | 9,623,500 | 3.85 | 3.94 | 3.80 | 3.88 | 00:00:00 | | 2013-01-11 | 6,559,700 | 3.93 | 3.95 | 3.83 | 3.90 | 00:00:00 | | 2013-01-14 | 8,389,900 | 3.93 | 3.94 | 3.78 | 3.84 | 00:00:00 | | 2013-01-15 | 10,496,800 | 3.82 | 3.94 | 3.78 | 3.94 | 00:00:00 | | 2013-01-16 | 6,654,800 | 3.94 | 3.94 | 3.82 | 3.84 | 00:00:00 | | 2013-01-17 | 8,649,700 | 3.82 | 3.98 | 3.82 | 3.98 | 00:00:00 | | 2013-01-18 | 6,413,800 | 4.00 | 4.00 | 3.93 | 3.96 | 00:00:00 | | 2013-01-21 | 4,287,000 | 3.96 | 4.04 | 3.96 | 4.02 | 00:00:00 | | 2013-01-22 | 9,991,200 | 4.00 | 4.01 | 3.89 | 3.96 | 00:00:00 | | 2013-01-23 | 21,156,200 | 3.95 | 3.96 | 3.80 | 3.80 | 00:00:00 | | 2013-01-24 | 11,409,100 | 3.78 | 3.94 | 3.73 | 3.93 | 00:00:00 | | 2013-01-25 | 5,830,800 | 3.94 | 3.97 | 3.88 | 3.89 | 00:00:00 | | 2013-01-28 | 5,068,400 | 3.91 | 3.97 | 3.89 | 3.95 | 00:00:00 | | 2013-01-29 | 6,545,000 | 3.95 | 3.97 | 3.86 | 3.93 | 00:00:00 | | 2013-01-30 | 7,351,900 | 3.96 | 3.99 | 3.79 | 3.81 | 00:00:00 | | 2013-01-31 | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 00:00:00 | | 2013-02-01 | 7,059,300 | 3.83 | 3.90 | 3.72 | 3.81 | 00:00:00 | | 2013-02-04 | 5,917,200 | 3.83 | 3.83 | 3.60 | 3.60 | 00:00:00 | | 2013-02-05 | 6,306,900 | 3.59 | 3.68 | 3.56 | 3.60 | 00:00:00 | | 2013-02-06 | 7,601,700 | 3.60 | 3.63 | 3.45 | 3.51 | 00:00:00 | | 2013-02-07 | 5,732,300 | 3.50 | 3.59 | 3.46 | 3.46 | 00:00:00 | | 2013-02-08 | 6,515,700 | 3.49 | 3.64 | 3.48 | 3.64 | 00:00:00 | | 2013-02-11 | 6,952,500 | 3.63 | 3.63 | 3.56 | 3.60 | 00:00:00 | | 2013-02-12 | 5,469,400 | 3.62 | 3.65 | 3.55 | 3.64 | 00:00:00 | | 2013-02-13 | 3,834,700 | 3.67 | 3.68 | 3.60 | 3.62 | 00:00:00 | | 2013-02-14 | 4,002,800 | 3.63 | 3.67 | 3.56 | 3.57 | 00:00:00 | | 2013-02-15 | 2,849,300 | 3.55 | 3.61 | 3.53 | 3.55 | 00:00:00 | | 2013-02-18 | 1,800,900 | 3.55 | 3.57 | 3.52 | 3.53 | 00:00:00 | | 2013-02-19 | 2,742,200 | 3.53 | 3.62 | 3.53 | 3.61 | 00:00:00 | | 2013-02-20 | 5,725,400 | 3.59 | 3.70 | 3.59 | 3.65 | 00:00:00 | | 2013-02-21 | 7,509,600 | 3.59 | 3.60 | 3.46 | 3.46 | 00:00:00 | | 2013-02-22 | 6,962,100 | 3.48 | 3.60 | 3.47 | 3.57 | 00:00:00 | | 2013-02-25 | 14,139,300 | 3.58 | 3.83 | 3.55 | 3.63 | 00:00:00 | | 2013-02-26 | 9,224,300 | 3.35 | 3.50 | 3.30 | 3.37 | 00:00:00 | | 2013-02-27 | 6,173,500 | 3.38 | 3.48 | 3.33 | 3.45 | 00:00:00 | | 2013-02-28 | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 00:00:00 | | 2013-03-01 | 5,867,100 | 3.45 | 3.50 | 3.41 | 3.47 | 00:00:00 | | 2013-03-04 | 4,349,500 | 3.46 | 3.51 | 3.43 | 3.48 | 00:00:00 | | 2013-03-05 | 4,803,400 | 3.48 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2013-03-06 | 4,721,700 | 3.51 | 3.53 | 3.45 | 3.48 | 00:00:00 | | 2013-03-07 | 3,425,000 | 3.49 | 3.52 | 3.46 | 3.47 | 00:00:00 | | 2013-03-08 | 5,369,100 | 3.48 | 3.54 | 3.45 | 3.52 | 00:00:00 | | 2013-03-11 | 2,379,400 | 3.44 | 3.49 | 3.40 | 3.48 | 00:00:00 | | 2013-03-12 | 4,392,000 | 3.43 | 3.60 | 3.43 | 3.48 | 00:00:00 | | 2013-03-13 | 11,297,800 | 3.48 | 3.55 | 3.23 | 3.26 | 00:00:00 | | 2013-03-14 | 16,596,700 | 3.26 | 3.28 | 3.10 | 3.21 | 00:00:00 | | 2013-03-15 | 6,247,000 | 3.23 | 3.25 | 3.14 | 3.18 | 00:00:00 | | 2013-03-18 | 9,206,900 | 3.10 | 3.14 | 3.01 | 3.09 | 00:00:00 | | 2013-03-19 | 8,405,900 | 3.10 | 3.10 | 2.94 | 2.97 | 00:00:00 | | 2013-03-20 | 6,488,300 | 3.00 | 3.08 | 2.98 | 3.08 | 00:00:00 | | 2013-03-21 | 6,630,600 | 3.08 | 3.17 | 3.05 | 3.15 | 00:00:00 | | 2013-03-22 | 6,176,300 | 3.14 | 3.15 | 3.06 | 3.07 | 00:00:00 | | 2013-03-25 | 10,186,800 | 3.11 | 3.14 | 2.89 | 2.92 | 00:00:00 | | 2013-03-26 | 9,304,600 | 2.95 | 2.95 | 2.80 | 2.83 | 00:00:00 | | 2013-03-27 | 9,291,800 | 2.83 | 2.84 | 2.70 | 2.78 | 00:00:00 | | 2013-03-28 | 11,148,500 | 2.75 | 2.97 | 2.73 | 2.87 | 00:00:00 | | 2013-03-29 | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2013-04-01 | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2013-04-02 | 6,525,400 | 2.86 | 2.87 | 2.76 | 2.82 | 00:00:00 | | 2013-04-03 | 6,389,600 | 2.79 | 2.82 | 2.70 | 2.71 | 00:00:00 | | 2013-04-04 | 7,706,900 | 2.73 | 2.81 | 2.67 | 2.70 | 00:00:00 | | 2013-04-05 | 6,013,600 | 2.72 | 2.81 | 2.70 | 2.81 | 00:00:00 | | 2013-04-08 | 5,019,300 | 2.82 | 2.84 | 2.71 | 2.72 | 00:00:00 | | 2013-04-09 | 5,032,500 | 2.77 | 2.77 | 2.73 | 2.75 | 00:00:00 | | 2013-04-10 | 9,437,400 | 2.78 | 2.91 | 2.77 | 2.91 | 00:00:00 | | 2013-04-11 | 6,358,300 | 2.91 | 2.95 | 2.87 | 2.92 | 00:00:00 | | 2013-04-12 | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 00:00:00 | | 2013-04-15 | 4,143,500 | 2.80 | 2.84 | 2.77 | 2.79 | 00:00:00 | | 2013-04-16 | 4,918,700 | 2.79 | 2.84 | 2.75 | 2.81 | 00:00:00 | | 2013-04-17 | 4,342,900 | 2.83 | 2.84 | 2.77 | 2.80 | 00:00:00 | | 2013-04-18 | 6,188,100 | 2.83 | 2.86 | 2.79 | 2.85 | 00:00:00 | | 2013-04-19 | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 00:00:00 | | 2013-04-22 | 14,803,200 | 2.99 | 3.14 | 2.98 | 3.08 | 00:00:00 | | 2013-04-23 | 10,848,000 | 3.09 | 3.17 | 3.07 | 3.16 | 00:00:00 | | 2013-04-24 | 7,685,300 | 3.18 | 3.21 | 3.05 | 3.14 | 00:00:00 | | 2013-04-25 | 3,769,000 | 3.15 | 3.18 | 3.08 | 3.14 | 00:00:00 | | 2013-04-26 | 7,049,800 | 3.12 | 3.14 | 3.05 | 3.08 | 00:00:00 | | 2013-04-29 | 6,617,000 | 3.11 | 3.20 | 3.10 | 3.19 | 00:00:00 | | 2013-04-30 | 6,519,600 | 3.21 | 3.25 | 3.17 | 3.17 | 00:00:00 | | 2013-05-01 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2013-05-02 | 9,192,200 | 3.16 | 3.23 | 3.06 | 3.14 | 00:00:00 | | 2013-05-03 | 4,873,700 | 3.15 | 3.19 | 3.10 | 3.17 | 00:00:00 | | 2013-05-06 | 129,000 | 3.19 | 3.19 | 3.16 | 3.16 | 00:00:00 | | 2013-05-07 | 15,178,900 | 3.19 | 3.42 | 3.17 | 3.42 | 00:00:00 | | 2013-05-08 | 7,405,000 | 3.42 | 3.45 | 3.35 | 3.42 | 00:00:00 | | 2013-05-09 | 4,069,100 | 3.42 | 3.42 | 3.34 | 3.35 | 00:00:00 | | 2013-05-10 | 5,324,900 | 3.38 | 3.45 | 3.36 | 3.40 | 00:00:00 | | 2013-05-13 | 4,458,600 | 3.43 | 3.44 | 3.28 | 3.37 | 00:00:00 | | 2013-05-14 | 6,701,300 | 3.42 | 3.45 | 3.36 | 3.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
