|
 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 | | 2013-10-29 | 8,535,300 | 4.88 | 5.12 | 4.88 | 5.12 | 00:00:00 | | 2013-10-30 | 9,857,600 | 5.11 | 5.21 | 5.01 | 5.15 | 00:00:00 | | 2013-10-31 | 7,022,100 | 5.11 | 5.22 | 5.04 | 5.10 | 00:00:00 | | 2013-11-01 | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 00:00:00 | | 2013-11-04 | 5,287,800 | 5.02 | 5.07 | 4.95 | 5.03 | 00:00:00 | | 2013-11-05 | 6,046,700 | 5.05 | 5.07 | 4.95 | 5.02 | 00:00:00 | | 2013-11-06 | 3,423,800 | 5.07 | 5.07 | 4.97 | 5.00 | 00:00:00 | | 2013-11-07 | 9,045,400 | 4.98 | 5.16 | 4.81 | 4.86 | 00:00:00 | | 2013-11-08 | 7,815,500 | 4.86 | 4.94 | 4.78 | 4.89 | 00:00:00 | | 2013-11-11 | 3,499,900 | 4.94 | 5.01 | 4.85 | 5.00 | 00:00:00 | | 2013-11-12 | 3,689,100 | 5.00 | 5.09 | 4.96 | 4.98 | 00:00:00 | | 2013-11-13 | 10,991,600 | 5.05 | 5.17 | 4.91 | 4.93 | 00:00:00 | | 2013-11-14 | 7,766,300 | 5.02 | 5.03 | 4.78 | 4.86 | 00:00:00 | | 2013-11-15 | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 00:00:00 | | 2013-11-18 | 6,887,000 | 4.86 | 5.07 | 4.82 | 5.04 | 00:00:00 | | 2013-11-19 | 4,889,500 | 5.00 | 5.06 | 4.91 | 4.92 | 00:00:00 | | 2013-11-20 | 7,330,900 | 4.92 | 5.01 | 4.91 | 4.96 | 00:00:00 | | 2013-11-21 | 8,081,400 | 4.95 | 5.11 | 4.92 | 5.06 | 00:00:00 | | 2013-11-22 | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 00:00:00 | | 2013-11-25 | 7,194,400 | 5.06 | 5.07 | 4.84 | 4.88 | 00:00:00 | | 2013-11-26 | 5,683,200 | 4.89 | 4.94 | 4.78 | 4.85 | 00:00:00 | | 2013-11-27 | 5,337,600 | 4.89 | 5.00 | 4.87 | 4.96 | 00:00:00 | | 2013-11-28 | 5,716,800 | 4.95 | 5.09 | 4.95 | 5.07 | 00:00:00 | | 2013-11-29 | 3,126,900 | 5.05 | 5.10 | 4.98 | 4.98 | 00:00:00 | | 2013-12-02 | 4,211,000 | 4.98 | 5.04 | 4.91 | 4.92 | 00:00:00 | | 2013-12-03 | 6,548,700 | 4.93 | 4.98 | 4.83 | 4.83 | 00:00:00 | | 2013-12-04 | 6,300,100 | 4.83 | 4.89 | 4.75 | 4.82 | 00:00:00 | | 2013-12-05 | 6,827,700 | 4.83 | 4.90 | 4.70 | 4.72 | 00:00:00 | | 2013-12-06 | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 00:00:00 | | 2013-12-09 | 5,431,300 | 4.68 | 4.80 | 4.68 | 4.80 | 00:00:00 | | 2013-12-10 | 6,261,700 | 4.80 | 4.85 | 4.77 | 4.83 | 00:00:00 | | 2013-12-11 | 4,309,200 | 4.81 | 4.86 | 4.77 | 4.77 | 00:00:00 | | 2013-12-12 | 6,085,600 | 4.72 | 4.73 | 4.66 | 4.70 | 00:00:00 | | 2013-12-13 | 4,284,600 | 4.69 | 4.77 | 4.69 | 4.71 | 00:00:00 | | 2013-12-16 | 4,198,500 | 4.68 | 4.82 | 4.68 | 4.78 | 00:00:00 | | 2013-12-17 | 4,602,500 | 4.79 | 4.87 | 4.76 | 4.77 | 00:00:00 | | 2013-12-18 | 3,387,100 | 4.82 | 4.85 | 4.77 | 4.83 | 00:00:00 | | 2013-12-19 | 4,736,400 | 4.89 | 4.91 | 4.81 | 4.86 | 00:00:00 | | 2013-12-20 | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 00:00:00 | | 2013-12-23 | 4,220,200 | 4.90 | 4.95 | 4.83 | 4.85 | 00:00:00 | | 2013-12-24 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2013-12-25 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2013-12-26 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2013-12-27 | 3,032,400 | 4.90 | 4.91 | 4.86 | 4.91 | 00:00:00 | | 2013-12-30 | 1,825,800 | 4.91 | 4.94 | 4.90 | 4.94 | 00:00:00 | | 2013-12-31 | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 00:00:00 | | 2014-01-01 | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 00:00:00 | | 2014-01-02 | 5,953,900 | 4.97 | 5.00 | 4.83 | 4.84 | 00:00:00 | | 2014-01-03 | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 00:00:00 | | 2014-01-06 | 4,700,300 | 4.91 | 5.05 | 4.91 | 5.01 | 00:00:00 | | 2014-01-07 | 6,786,100 | 5.01 | 5.13 | 4.98 | 5.08 | 00:00:00 | | 2014-01-08 | 7,443,200 | 5.12 | 5.21 | 5.07 | 5.10 | 00:00:00 | | 2014-01-09 | 10,433,000 | 5.13 | 5.35 | 5.07 | 5.30 | 00:00:00 | | 2014-01-10 | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 00:00:00 | | 2014-01-13 | 6,472,000 | 5.41 | 5.53 | 5.37 | 5.53 | 00:00:00 | | 2014-01-14 | 7,084,200 | 5.47 | 5.57 | 5.43 | 5.57 | 00:00:00 | | 2014-01-15 | 7,631,800 | 5.59 | 5.74 | 5.58 | 5.74 | 00:00:00 | | 2014-01-16 | 9,021,600 | 5.74 | 5.76 | 5.60 | 5.62 | 00:00:00 | | 2014-01-17 | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 00:00:00 | | 2014-01-20 | 5,169,900 | 5.63 | 5.65 | 5.39 | 5.41 | 00:00:00 | | 2014-01-21 | 5,622,900 | 5.45 | 5.55 | 5.45 | 5.51 | 00:00:00 | | 2014-01-22 | 8,666,000 | 5.60 | 5.65 | 5.40 | 5.49 | 00:00:00 | | 2014-01-23 | 5,629,600 | 5.43 | 5.54 | 5.41 | 5.43 | 00:00:00 | | 2014-01-24 | 6,707,400 | 5.45 | 5.47 | 5.27 | 5.35 | 00:00:00 | | 2014-01-27 | 12,984,300 | 5.28 | 5.30 | 5.06 | 5.07 | 00:00:00 | | 2014-01-28 | 6,982,000 | 5.12 | 5.18 | 5.09 | 5.18 | 00:00:00 | | 2014-01-29 | 9,380,600 | 5.24 | 5.35 | 5.05 | 5.34 | 00:00:00 | | 2014-01-30 | 7,463,900 | 5.33 | 5.49 | 5.24 | 5.45 | 00:00:00 | | 2014-01-31 | 7,224,100 | 5.47 | 5.49 | 5.26 | 5.41 | 00:00:00 | | 2014-02-03 | 6,848,100 | 5.42 | 5.43 | 5.12 | 5.14 | 00:00:00 | | 2014-02-04 | 8,582,400 | 5.12 | 5.26 | 5.07 | 5.22 | 00:00:00 | | 2014-02-05 | 12,733,500 | 5.24 | 5.56 | 5.22 | 5.48 | 00:00:00 | | 2014-02-06 | 11,758,800 | 5.55 | 5.71 | 5.49 | 5.68 | 00:00:00 | | 2014-02-07 | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 00:00:00 | | 2014-02-10 | 5,711,200 | 5.75 | 5.79 | 5.67 | 5.76 | 00:00:00 | | 2014-02-11 | 10,270,400 | 5.77 | 5.95 | 5.74 | 5.95 | 00:00:00 | | 2014-02-12 | 8,863,800 | 5.95 | 6.05 | 5.89 | 5.95 | 00:00:00 | | 2014-02-13 | 8,185,900 | 5.94 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2014-02-14 | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 00:00:00 | | 2014-02-17 | 5,642,400 | 6.16 | 6.20 | 6.13 | 6.15 | 00:00:00 | | 2014-02-18 | 10,835,800 | 6.28 | 6.32 | 6.13 | 6.23 | 00:00:00 | | 2014-02-19 | 5,984,500 | 6.21 | 6.27 | 6.14 | 6.21 | 00:00:00 | | 2014-02-20 | 9,153,400 | 6.11 | 6.13 | 6.04 | 6.09 | 00:00:00 | | 2014-02-21 | 5,539,700 | 6.10 | 6.18 | 6.09 | 6.13 | 00:00:00 | | 2014-02-24 | 7,257,500 | 6.13 | 6.15 | 6.04 | 6.12 | 00:00:00 | | 2014-02-25 | 5,264,300 | 6.12 | 6.16 | 6.08 | 6.11 | 00:00:00 | | 2014-02-26 | 4,791,300 | 6.12 | 6.17 | 6.09 | 6.16 | 00:00:00 | | 2014-02-27 | 6,657,800 | 6.15 | 6.26 | 6.08 | 6.26 | 00:00:00 | | 2014-02-28 | 6,073,900 | 6.24 | 6.29 | 6.14 | 6.29 | 00:00:00 | | 2014-03-03 | 8,241,600 | 6.14 | 6.20 | 5.97 | 5.97 | 00:00:00 | | 2014-03-04 | 7,246,000 | 6.09 | 6.23 | 6.05 | 6.23 | 00:00:00 | | 2014-03-05 | 11,218,100 | 6.30 | 6.43 | 6.26 | 6.40 | 00:00:00 | | 2014-03-06 | 13,462,100 | 6.45 | 6.75 | 6.44 | 6.60 | 00:00:00 | | 2014-03-07 | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 00:00:00 | | 2014-03-10 | 6,507,500 | 6.46 | 6.53 | 6.37 | 6.41 | 00:00:00 | | 2014-03-11 | 7,258,400 | 6.43 | 6.55 | 6.32 | 6.40 | 00:00:00 | | 2014-03-12 | 18,276,800 | 6.53 | 6.71 | 6.53 | 6.71 | 00:00:00 | | 2014-03-13 | 9,239,400 | 6.72 | 6.74 | 6.58 | 6.59 | 00:00:00 | | 2014-03-14 | 10,090,800 | 6.49 | 6.58 | 6.26 | 6.38 | 00:00:00 | | 2014-03-17 | 5,906,800 | 6.37 | 6.51 | 6.35 | 6.51 | 00:00:00 | | 2014-03-18 | 8,300,600 | 6.42 | 6.53 | 6.41 | 6.43 | 00:00:00 | | 2014-03-19 | 6,219,900 | 6.43 | 6.52 | 6.37 | 6.51 | 00:00:00 | | 2014-03-20 | 5,268,800 | 6.45 | 6.54 | 6.39 | 6.52 | 00:00:00 | | 2014-03-21 | 5,922,200 | 6.56 | 6.62 | 6.49 | 6.51 | 00:00:00 | | 2014-03-24 | 5,546,100 | 6.50 | 6.55 | 6.28 | 6.28 | 00:00:00 | | 2014-03-25 | 7,395,500 | 6.33 | 6.38 | 6.23 | 6.27 | 00:00:00 | | 2014-03-26 | 4,357,900 | 6.33 | 6.40 | 6.31 | 6.39 | 00:00:00 | | 2014-03-27 | 5,192,800 | 6.36 | 6.52 | 6.33 | 6.52 | 00:00:00 | | 2014-03-28 | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 00:00:00 | | 2014-03-31 | 9,654,900 | 6.67 | 6.86 | 6.65 | 6.84 | 00:00:00 | | 2014-04-01 | 10,646,100 | 6.84 | 7.22 | 6.84 | 7.18 | 00:00:00 | | 2014-04-02 | 10,351,900 | 7.18 | 7.24 | 6.92 | 7.04 | 00:00:00 | | 2014-04-03 | 9,800,000 | 7.06 | 7.23 | 6.99 | 7.19 | 00:00:00 | | 2014-04-04 | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 00:00:00 | | 2014-04-07 | 8,155,600 | 7.44 | 7.49 | 7.29 | 7.41 | 00:00:00 | | 2014-04-08 | 8,915,000 | 7.47 | 7.47 | 7.14 | 7.22 | 00:00:00 | | 2014-04-09 | 10,315,000 | 7.22 | 7.42 | 7.06 | 7.08 | 00:00:00 | | 2014-04-10 | 15,558,200 | 7.14 | 7.17 | 6.78 | 6.79 | 00:00:00 | | 2014-04-11 | 10,080,100 | 6.76 | 6.97 | 6.72 | 6.89 | 00:00:00 | | 2014-04-14 | 9,563,800 | 6.88 | 6.92 | 6.61 | 6.81 | 00:00:00 | | 2014-04-15 | 8,182,900 | 6.82 | 6.84 | 6.46 | 6.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
