|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 109,700 | 11.01 | 11.05 | 10.40 | 10.80 | 00:00:00 | | 2000-12-05 | 51,200 | 10.50 | 10.79 | 10.40 | 10.44 | 00:00:00 | | 2000-12-06 | 36,000 | 10.55 | 10.69 | 10.32 | 10.37 | 00:00:00 | | 2000-12-07 | 97,000 | 10.27 | 10.68 | 10.00 | 10.65 | 00:00:00 | | 2000-12-08 | 8,700 | 10.46 | 10.77 | 10.46 | 10.60 | 00:00:00 | | 2000-12-11 | 62,500 | 10.67 | 10.68 | 10.30 | 10.35 | 00:00:00 | | 2000-12-12 | 74,200 | 10.30 | 10.45 | 10.26 | 10.42 | 00:00:00 | | 2000-12-13 | 61,200 | 10.44 | 10.51 | 10.32 | 10.51 | 00:00:00 | | 2000-12-14 | 126,500 | 10.49 | 10.50 | 10.15 | 10.15 | 00:00:00 | | 2000-12-15 | 50,700 | 10.10 | 10.25 | 10.01 | 10.24 | 00:00:00 | | 2000-12-18 | 43,200 | 10.04 | 10.30 | 10.03 | 10.08 | 00:00:00 | | 2000-12-19 | 46,000 | 10.09 | 10.19 | 9.91 | 9.91 | 00:00:00 | | 2000-12-20 | 163,700 | 9.97 | 10.21 | 9.86 | 10.10 | 00:00:00 | | 2000-12-21 | 419,700 | 9.65 | 10.53 | 9.65 | 10.33 | 00:00:00 | | 2000-12-22 | 266,000 | 10.40 | 10.78 | 10.23 | 10.65 | 00:00:00 | | 2000-12-25 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | | 2000-12-26 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | | 2000-12-27 | 218,500 | 10.73 | 10.99 | 10.73 | 10.98 | 00:00:00 | | 2000-12-28 | 217,700 | 11.00 | 11.00 | 10.75 | 11.00 | 00:00:00 | | 2000-12-29 | 276,700 | 10.97 | 10.97 | 10.60 | 10.80 | 00:00:00 | | 2001-01-01 | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2001-01-02 | 167,500 | 10.65 | 11.08 | 10.65 | 11.00 | 00:00:00 | | 2001-01-03 | 412,700 | 10.94 | 11.00 | 10.75 | 10.97 | 00:00:00 | | 2001-01-04 | 324,700 | 10.88 | 11.11 | 10.86 | 11.10 | 00:00:00 | | 2001-01-05 | 188,200 | 11.05 | 11.12 | 10.96 | 11.08 | 00:00:00 | | 2001-01-08 | 275,700 | 11.00 | 11.30 | 10.99 | 11.30 | 00:00:00 | | 2001-01-09 | 964,000 | 11.14 | 11.39 | 11.13 | 11.36 | 00:00:00 | | 2001-01-10 | 163,500 | 11.20 | 11.30 | 11.02 | 11.05 | 00:00:00 | | 2001-01-11 | 126,200 | 11.00 | 11.24 | 11.00 | 11.22 | 00:00:00 | | 2001-01-12 | 150,500 | 11.15 | 11.30 | 10.93 | 11.19 | 00:00:00 | | 2001-01-15 | 95,500 | 11.02 | 11.33 | 11.00 | 11.33 | 00:00:00 | | 2001-01-16 | 53,200 | 11.06 | 11.22 | 11.06 | 11.15 | 00:00:00 | | 2001-01-17 | 77,200 | 11.17 | 11.25 | 11.10 | 11.21 | 00:00:00 | | 2001-01-18 | 149,200 | 11.05 | 11.26 | 11.05 | 11.26 | 00:00:00 | | 2001-01-19 | 319,500 | 11.29 | 11.37 | 11.21 | 11.30 | 00:00:00 | | 2001-01-22 | 72,500 | 11.22 | 11.30 | 11.20 | 11.24 | 00:00:00 | | 2001-01-23 | 215,200 | 11.11 | 11.23 | 11.10 | 11.20 | 00:00:00 | | 2001-01-24 | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 00:00:00 | | 2001-01-25 | 69,700 | 11.20 | 11.20 | 11.12 | 11.13 | 00:00:00 | | 2001-01-26 | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 00:00:00 | | 2001-01-29 | 88,700 | 11.30 | 11.30 | 11.13 | 11.30 | 00:00:00 | | 2001-01-30 | 288,200 | 11.25 | 11.50 | 11.25 | 11.50 | 00:00:00 | | 2001-01-31 | 483,000 | 11.48 | 11.68 | 11.46 | 11.65 | 00:00:00 | | 2001-02-01 | 177,200 | 11.50 | 11.59 | 11.20 | 11.33 | 00:00:00 | | 2001-02-02 | 35,700 | 11.21 | 11.33 | 11.10 | 11.12 | 00:00:00 | | 2001-02-05 | 164,500 | 11.00 | 11.14 | 10.90 | 11.00 | 00:00:00 | | 2001-02-06 | 223,000 | 10.90 | 10.90 | 10.71 | 10.83 | 00:00:00 | | 2001-02-07 | 145,000 | 10.71 | 10.89 | 10.71 | 10.83 | 00:00:00 | | 2001-02-08 | 65,200 | 10.80 | 10.92 | 10.67 | 10.78 | 00:00:00 | | 2001-02-09 | 127,000 | 10.72 | 10.85 | 10.65 | 10.78 | 00:00:00 | | 2001-02-12 | 86,500 | 10.73 | 10.89 | 10.73 | 10.80 | 00:00:00 | | 2001-02-13 | 168,700 | 10.71 | 10.85 | 10.71 | 10.76 | 00:00:00 | | 2001-02-14 | 153,500 | 10.83 | 10.89 | 10.71 | 10.88 | 00:00:00 | | 2001-02-15 | 54,700 | 10.88 | 10.93 | 10.83 | 10.83 | 00:00:00 | | 2001-02-16 | 112,700 | 10.90 | 11.08 | 10.82 | 10.92 | 00:00:00 | | 2001-02-19 | 153,000 | 10.94 | 11.20 | 10.83 | 11.10 | 00:00:00 | | 2001-02-20 | 182,500 | 11.20 | 11.31 | 11.02 | 11.31 | 00:00:00 | | 2001-02-21 | 110,200 | 11.12 | 11.12 | 10.85 | 10.97 | 00:00:00 | | 2001-02-22 | 113,700 | 11.00 | 11.00 | 10.80 | 10.99 | 00:00:00 | | 2001-02-23 | 230,500 | 10.75 | 11.15 | 10.75 | 10.81 | 00:00:00 | | 2001-02-26 | 146,700 | 10.81 | 11.20 | 10.70 | 11.20 | 00:00:00 | | 2001-02-27 | 52,700 | 10.90 | 11.15 | 10.90 | 11.00 | 00:00:00 | | 2001-02-28 | 21,500 | 10.80 | 10.99 | 10.80 | 10.80 | 00:00:00 | | 2001-03-01 | 68,200 | 10.80 | 11.15 | 10.80 | 10.84 | 00:00:00 | | 2001-03-02 | 59,200 | 10.85 | 10.98 | 10.80 | 10.86 | 00:00:00 | | 2001-03-05 | 71,500 | 10.80 | 10.87 | 10.75 | 10.87 | 00:00:00 | | 2001-03-06 | 64,700 | 10.78 | 11.00 | 10.78 | 11.00 | 00:00:00 | | 2001-03-07 | 38,200 | 10.91 | 11.19 | 10.86 | 10.95 | 00:00:00 | | 2001-03-08 | 105,500 | 11.00 | 11.10 | 10.93 | 11.01 | 00:00:00 | | 2001-03-09 | 43,000 | 11.15 | 11.15 | 10.85 | 10.90 | 00:00:00 | | 2001-03-12 | 117,700 | 10.90 | 10.99 | 10.66 | 10.70 | 00:00:00 | | 2001-03-13 | 165,500 | 10.65 | 10.90 | 10.60 | 10.90 | 00:00:00 | | 2001-03-14 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | | 2001-03-15 | 165,500 | 10.71 | 10.93 | 10.71 | 10.90 | 00:00:00 | | 2001-03-16 | 75,000 | 10.80 | 10.90 | 10.76 | 10.76 | 00:00:00 | | 2001-03-19 | 143,000 | 10.72 | 10.95 | 10.72 | 10.81 | 00:00:00 | | 2001-03-20 | 166,500 | 10.78 | 10.85 | 10.71 | 10.78 | 00:00:00 | | 2001-03-21 | 134,500 | 10.72 | 10.74 | 10.53 | 10.60 | 00:00:00 | | 2001-03-22 | 137,500 | 10.60 | 10.71 | 10.25 | 10.34 | 00:00:00 | | 2001-03-23 | 130,700 | 10.35 | 10.60 | 10.31 | 10.41 | 00:00:00 | | 2001-03-26 | 181,200 | 10.36 | 10.80 | 10.36 | 10.80 | 00:00:00 | | 2001-03-27 | 313,500 | 10.85 | 11.10 | 10.75 | 11.00 | 00:00:00 | | 2001-03-28 | 81,000 | 10.90 | 10.90 | 10.77 | 10.82 | 00:00:00 | | 2001-03-29 | 133,700 | 10.80 | 11.00 | 10.70 | 10.95 | 00:00:00 | | 2001-03-30 | 140,000 | 10.99 | 11.09 | 10.94 | 11.00 | 00:00:00 | | 2001-04-02 | 129,200 | 11.03 | 11.10 | 10.90 | 10.91 | 00:00:00 | | 2001-04-03 | 372,700 | 11.05 | 11.14 | 10.76 | 10.76 | 00:00:00 | | 2001-04-04 | 86,500 | 10.75 | 10.89 | 10.70 | 10.70 | 00:00:00 | | 2001-04-05 | 92,500 | 10.94 | 10.94 | 10.67 | 10.69 | 00:00:00 | | 2001-04-06 | 92,700 | 10.90 | 10.90 | 10.50 | 10.51 | 00:00:00 | | 2001-04-09 | 240,200 | 10.73 | 10.73 | 10.50 | 10.50 | 00:00:00 | | 2001-04-10 | 283,500 | 10.57 | 10.75 | 10.51 | 10.53 | 00:00:00 | | 2001-04-11 | 125,000 | 10.60 | 10.61 | 10.51 | 10.60 | 00:00:00 | | 2001-04-12 | 339,200 | 10.52 | 10.61 | 10.51 | 10.52 | 00:00:00 | | 2001-04-13 | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 00:00:00 | | 2001-04-16 | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 00:00:00 | | 2001-04-17 | 88,200 | 10.60 | 10.60 | 10.45 | 10.47 | 00:00:00 | | 2001-04-18 | 91,500 | 10.50 | 10.60 | 10.45 | 10.49 | 00:00:00 | | 2001-04-19 | 68,500 | 10.51 | 10.60 | 10.45 | 10.52 | 00:00:00 | | 2001-04-20 | 447,700 | 10.55 | 10.65 | 10.46 | 10.46 | 00:00:00 | | 2001-04-23 | 59,200 | 10.46 | 10.60 | 10.45 | 10.57 | 00:00:00 | | 2001-04-24 | 50,000 | 10.52 | 10.60 | 10.50 | 10.52 | 00:00:00 | | 2001-04-25 | 22,500 | 10.51 | 10.60 | 10.50 | 10.50 | 00:00:00 | | 2001-04-26 | 43,200 | 10.50 | 10.60 | 10.50 | 10.50 | 00:00:00 | | 2001-04-27 | 57,200 | 10.52 | 10.60 | 10.51 | 10.60 | 00:00:00 | | 2001-04-30 | 48,500 | 10.67 | 10.67 | 10.55 | 10.59 | 00:00:00 | | 2001-05-01 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 00:00:00 | | 2001-05-02 | 1,339,000 | 10.65 | 10.65 | 10.54 | 10.60 | 00:00:00 | | 2001-05-03 | 561,000 | 10.65 | 10.65 | 10.55 | 10.60 | 00:00:00 | | 2001-05-04 | 116,700 | 10.55 | 10.62 | 10.55 | 10.60 | 00:00:00 | | 2001-05-07 | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | | 2001-05-08 | 54,500 | 10.40 | 10.44 | 10.21 | 10.21 | 00:00:00 | | 2001-05-09 | 55,700 | 10.40 | 10.40 | 10.25 | 10.30 | 00:00:00 | | 2001-05-10 | 99,500 | 10.30 | 10.30 | 10.22 | 10.28 | 00:00:00 | | 2001-05-11 | 73,700 | 10.25 | 10.50 | 10.20 | 10.26 | 00:00:00 | | 2001-05-14 | 68,700 | 10.20 | 10.30 | 10.15 | 10.20 | 00:00:00 | | 2001-05-15 | 86,700 | 10.15 | 10.25 | 10.00 | 10.05 | 00:00:00 | | 2001-05-16 | 206,500 | 10.00 | 10.18 | 9.98 | 9.98 | 00:00:00 | | 2001-05-17 | 62,000 | 10.10 | 10.15 | 10.00 | 10.05 | 00:00:00 | | 2001-05-18 | 1,286,000 | 10.05 | 10.12 | 9.97 | 10.03 | 00:00:00 | | 2001-05-21 | 35,000 | 10.01 | 10.16 | 10.01 | 10.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
