|
 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 | | 2013-05-14 | 6,701,300 | 3.42 | 3.45 | 3.36 | 3.43 | 00:00:00 | | 2013-05-15 | 7,665,200 | 3.45 | 3.49 | 3.39 | 3.47 | 00:00:00 | | 2013-05-16 | 7,561,300 | 3.48 | 3.52 | 3.45 | 3.50 | 00:00:00 | | 2013-05-17 | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 00:00:00 | | 2013-05-20 | 5,307,600 | 3.51 | 3.56 | 3.47 | 3.52 | 00:00:00 | | 2013-05-21 | 5,019,200 | 3.52 | 3.54 | 3.42 | 3.44 | 00:00:00 | | 2013-05-22 | 7,286,600 | 3.47 | 3.54 | 3.45 | 3.52 | 00:00:00 | | 2013-05-23 | 7,253,000 | 3.44 | 3.44 | 3.36 | 3.36 | 00:00:00 | | 2013-05-24 | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 00:00:00 | | 2013-05-27 | 2,589,700 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2013-05-28 | 5,879,300 | 3.36 | 3.43 | 3.36 | 3.41 | 00:00:00 | | 2013-05-29 | 3,954,500 | 3.39 | 3.42 | 3.37 | 3.37 | 00:00:00 | | 2013-05-30 | 6,584,200 | 3.37 | 3.49 | 3.36 | 3.49 | 00:00:00 | | 2013-05-31 | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 00:00:00 | | 2013-06-03 | 7,933,600 | 3.47 | 3.49 | 3.41 | 3.42 | 00:00:00 | | 2013-06-04 | 6,392,400 | 3.48 | 3.51 | 3.46 | 3.51 | 00:00:00 | | 2013-06-05 | 7,929,000 | 3.46 | 3.54 | 3.45 | 3.48 | 00:00:00 | | 2013-06-06 | 9,235,000 | 3.47 | 3.52 | 3.26 | 3.26 | 00:00:00 | | 2013-06-07 | 8,249,000 | 3.29 | 3.33 | 3.22 | 3.28 | 00:00:00 | | 2013-06-10 | 4,541,200 | 3.30 | 3.33 | 3.16 | 3.17 | 00:00:00 | | 2013-06-11 | 5,652,300 | 3.18 | 3.18 | 3.06 | 3.09 | 00:00:00 | | 2013-06-12 | 6,100,800 | 3.08 | 3.14 | 2.94 | 2.96 | 00:00:00 | | 2013-06-13 | 5,256,500 | 2.91 | 3.03 | 2.88 | 3.03 | 00:00:00 | | 2013-06-14 | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 00:00:00 | | 2013-06-17 | 2,889,000 | 2.98 | 3.05 | 2.90 | 3.02 | 00:00:00 | | 2013-06-18 | 4,011,000 | 3.03 | 3.10 | 3.00 | 3.06 | 00:00:00 | | 2013-06-19 | 2,817,500 | 3.07 | 3.08 | 3.00 | 3.02 | 00:00:00 | | 2013-06-20 | 5,355,000 | 2.95 | 2.98 | 2.89 | 2.91 | 00:00:00 | | 2013-06-21 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | | 2013-06-24 | 5,866,100 | 2.81 | 2.91 | 2.73 | 2.87 | 00:00:00 | | 2013-06-25 | 4,691,600 | 2.89 | 2.91 | 2.78 | 2.81 | 00:00:00 | | 2013-06-26 | 3,657,500 | 2.82 | 2.87 | 2.79 | 2.85 | 00:00:00 | | 2013-06-27 | 5,484,200 | 2.89 | 2.95 | 2.81 | 2.89 | 00:00:00 | | 2013-06-28 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2013-07-01 | 4,100,100 | 2.80 | 2.83 | 2.74 | 2.76 | 00:00:00 | | 2013-07-02 | 2,861,000 | 2.81 | 2.81 | 2.74 | 2.78 | 00:00:00 | | 2013-07-03 | 6,040,900 | 2.73 | 2.76 | 2.64 | 2.69 | 00:00:00 | | 2013-07-04 | 7,135,200 | 2.72 | 2.93 | 2.68 | 2.90 | 00:00:00 | | 2013-07-05 | 6,501,500 | 2.89 | 2.95 | 2.86 | 2.86 | 00:00:00 | | 2013-07-08 | 2,756,400 | 2.86 | 2.92 | 2.83 | 2.90 | 00:00:00 | | 2013-07-09 | 4,322,200 | 2.91 | 2.95 | 2.83 | 2.90 | 00:00:00 | | 2013-07-10 | 4,954,300 | 2.85 | 2.94 | 2.80 | 2.92 | 00:00:00 | | 2013-07-11 | 4,388,300 | 2.95 | 2.97 | 2.86 | 2.87 | 00:00:00 | | 2013-07-12 | 3,793,000 | 2.90 | 2.92 | 2.83 | 2.86 | 00:00:00 | | 2013-07-15 | 5,253,200 | 2.89 | 2.89 | 2.82 | 2.85 | 00:00:00 | | 2013-07-16 | 3,799,400 | 2.84 | 2.89 | 2.83 | 2.84 | 00:00:00 | | 2013-07-17 | 4,211,000 | 2.86 | 2.93 | 2.81 | 2.92 | 00:00:00 | | 2013-07-18 | 9,135,100 | 2.93 | 3.16 | 2.91 | 3.07 | 00:00:00 | | 2013-07-19 | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 00:00:00 | | 2013-07-22 | 1,953,800 | 3.08 | 3.10 | 3.05 | 3.09 | 00:00:00 | | 2013-07-23 | 6,152,500 | 3.10 | 3.23 | 3.09 | 3.15 | 00:00:00 | | 2013-07-24 | 6,690,800 | 3.18 | 3.28 | 3.15 | 3.28 | 00:00:00 | | 2013-07-25 | 5,257,600 | 3.26 | 3.26 | 3.16 | 3.23 | 00:00:00 | | 2013-07-26 | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 00:00:00 | | 2013-07-29 | 3,531,200 | 3.25 | 3.27 | 3.11 | 3.12 | 00:00:00 | | 2013-07-30 | 3,089,200 | 3.13 | 3.21 | 3.11 | 3.21 | 00:00:00 | | 2013-07-31 | 2,567,000 | 3.22 | 3.23 | 3.17 | 3.19 | 00:00:00 | | 2013-08-01 | 4,959,300 | 3.22 | 3.29 | 3.20 | 3.29 | 00:00:00 | | 2013-08-02 | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 00:00:00 | | 2013-08-05 | 2,990,400 | 3.18 | 3.20 | 3.11 | 3.15 | 00:00:00 | | 2013-08-06 | 4,144,700 | 3.14 | 3.19 | 3.09 | 3.11 | 00:00:00 | | 2013-08-07 | 3,320,900 | 3.09 | 3.20 | 3.08 | 3.19 | 00:00:00 | | 2013-08-08 | 6,224,300 | 3.20 | 3.34 | 3.20 | 3.34 | 00:00:00 | | 2013-08-09 | 6,909,600 | 3.34 | 3.45 | 3.33 | 3.38 | 00:00:00 | | 2013-08-12 | 3,582,300 | 3.38 | 3.47 | 3.38 | 3.47 | 00:00:00 | | 2013-08-13 | 8,490,900 | 3.47 | 3.60 | 3.46 | 3.60 | 00:00:00 | | 2013-08-14 | 7,247,700 | 3.60 | 3.72 | 3.58 | 3.71 | 00:00:00 | | 2013-08-15 | 0 | 3.71 | 3.71 | 3.71 | 3.71 | 00:00:00 | | 2013-08-16 | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 00:00:00 | | 2013-08-19 | 6,820,700 | 3.78 | 3.79 | 3.59 | 3.60 | 00:00:00 | | 2013-08-20 | 5,397,800 | 3.60 | 3.61 | 3.46 | 3.53 | 00:00:00 | | 2013-08-21 | 3,730,800 | 3.54 | 3.59 | 3.47 | 3.50 | 00:00:00 | | 2013-08-22 | 6,814,000 | 3.51 | 3.69 | 3.51 | 3.66 | 00:00:00 | | 2013-08-23 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | | 2013-08-26 | 5,973,000 | 3.62 | 3.62 | 3.41 | 3.45 | 00:00:00 | | 2013-08-27 | 8,507,000 | 3.49 | 3.56 | 3.33 | 3.33 | 00:00:00 | | 2013-08-28 | 7,366,600 | 3.34 | 3.55 | 3.32 | 3.54 | 00:00:00 | | 2013-08-29 | 8,019,700 | 3.57 | 3.69 | 3.56 | 3.68 | 00:00:00 | | 2013-08-30 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2013-09-02 | 6,455,300 | 3.69 | 3.75 | 3.64 | 3.66 | 00:00:00 | | 2013-09-03 | 8,028,800 | 3.74 | 3.77 | 3.66 | 3.72 | 00:00:00 | | 2013-09-04 | 6,183,300 | 3.71 | 3.74 | 3.62 | 3.63 | 00:00:00 | | 2013-09-05 | 5,328,400 | 3.65 | 3.68 | 3.59 | 3.61 | 00:00:00 | | 2013-09-06 | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | | 2013-09-09 | 3,937,300 | 3.62 | 3.70 | 3.61 | 3.69 | 00:00:00 | | 2013-09-10 | 5,407,900 | 3.71 | 3.72 | 3.64 | 3.66 | 00:00:00 | | 2013-09-11 | 7,424,400 | 3.65 | 3.78 | 3.65 | 3.78 | 00:00:00 | | 2013-09-12 | 5,660,800 | 3.78 | 3.83 | 3.71 | 3.74 | 00:00:00 | | 2013-09-13 | 2,067,500 | 3.72 | 3.72 | 3.68 | 3.72 | 00:00:00 | | 2013-09-16 | 5,204,700 | 3.75 | 3.82 | 3.73 | 3.81 | 00:00:00 | | 2013-09-17 | 8,008,300 | 3.79 | 3.90 | 3.74 | 3.86 | 00:00:00 | | 2013-09-18 | 8,404,700 | 3.89 | 3.96 | 3.88 | 3.96 | 00:00:00 | | 2013-09-19 | 10,582,600 | 4.04 | 4.10 | 3.96 | 4.00 | 00:00:00 | | 2013-09-20 | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 00:00:00 | | 2013-09-23 | 6,229,700 | 3.99 | 4.02 | 3.96 | 4.02 | 00:00:00 | | 2013-09-24 | 7,836,200 | 4.02 | 4.06 | 4.00 | 4.06 | 00:00:00 | | 2013-09-25 | 5,885,000 | 4.03 | 4.11 | 4.03 | 4.10 | 00:00:00 | | 2013-09-26 | 8,867,600 | 4.08 | 4.08 | 3.91 | 4.01 | 00:00:00 | | 2013-09-27 | 5,205,200 | 4.00 | 4.02 | 3.90 | 3.90 | 00:00:00 | | 2013-09-30 | 6,684,700 | 3.74 | 3.81 | 3.64 | 3.74 | 00:00:00 | | 2013-10-01 | 7,939,900 | 3.97 | 3.98 | 3.73 | 3.97 | 00:00:00 | | 2013-10-02 | 12,150,500 | 3.98 | 4.13 | 3.96 | 4.08 | 00:00:00 | | 2013-10-03 | 6,225,400 | 4.13 | 4.14 | 4.06 | 4.13 | 00:00:00 | | 2013-10-04 | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 00:00:00 | | 2013-10-07 | 12,234,600 | 4.59 | 4.60 | 4.33 | 4.59 | 00:00:00 | | 2013-10-08 | 10,728,500 | 4.55 | 4.70 | 4.52 | 4.55 | 00:00:00 | | 2013-10-09 | 9,229,800 | 4.51 | 4.66 | 4.49 | 4.55 | 00:00:00 | | 2013-10-10 | 10,954,600 | 4.54 | 4.68 | 4.52 | 4.54 | 00:00:00 | | 2013-10-11 | 7,992,000 | 4.60 | 4.67 | 4.53 | 4.60 | 00:00:00 | | 2013-10-14 | 10,695,700 | 4.62 | 4.72 | 4.60 | 4.71 | 00:00:00 | | 2013-10-15 | 13,916,400 | 4.73 | 4.92 | 4.73 | 4.90 | 00:00:00 | | 2013-10-16 | 16,506,500 | 4.86 | 5.00 | 4.83 | 4.94 | 00:00:00 | | 2013-10-17 | 10,818,800 | 4.95 | 5.02 | 4.85 | 5.00 | 00:00:00 | | 2013-10-18 | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 00:00:00 | | 2013-10-21 | 6,998,300 | 5.06 | 5.09 | 4.96 | 5.05 | 00:00:00 | | 2013-10-22 | 6,265,000 | 5.07 | 5.12 | 5.01 | 5.05 | 00:00:00 | | 2013-10-23 | 13,824,100 | 5.02 | 5.04 | 4.86 | 4.86 | 00:00:00 | | 2013-10-24 | 14,200,000 | 4.89 | 5.06 | 4.87 | 5.05 | 00:00:00 | | 2013-10-25 | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 00:00:00 | | 2013-10-28 | 10,294,400 | 4.91 | 4.97 | 4.82 | 4.92 | 00:00:00 | | 2013-10-29 | 8,535,300 | 4.88 | 5.12 | 4.88 | 5.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
