|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-15 | 8,182,900 | 6.82 | 6.84 | 6.46 | 6.48 | 00:00:00 | | 2014-04-16 | 13,315,300 | 6.66 | 6.97 | 6.62 | 6.97 | 00:00:00 | | 2014-04-17 | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 00:00:00 | | 2014-04-18 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2014-04-21 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2014-04-22 | 7,759,200 | 7.00 | 7.01 | 6.84 | 7.01 | 00:00:00 | | 2014-04-23 | 6,217,600 | 7.03 | 7.05 | 6.84 | 6.84 | 00:00:00 | | 2014-04-24 | 8,550,400 | 6.93 | 6.99 | 6.75 | 6.85 | 00:00:00 | | 2014-04-25 | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 00:00:00 | | 2014-04-28 | 6,178,700 | 6.66 | 6.80 | 6.63 | 6.74 | 00:00:00 | | 2014-04-29 | 5,608,100 | 6.79 | 6.94 | 6.77 | 6.94 | 00:00:00 | | 2014-04-30 | 4,763,900 | 6.93 | 6.93 | 6.74 | 6.86 | 00:00:00 | | 2014-05-01 | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 00:00:00 | | 2014-05-02 | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 00:00:00 | | 2014-05-05 | 4,772,700 | 6.86 | 6.87 | 6.66 | 6.72 | 00:00:00 | | 2014-05-06 | 5,143,200 | 6.77 | 6.81 | 6.64 | 6.66 | 00:00:00 | | 2014-05-07 | 7,214,900 | 6.64 | 6.64 | 6.40 | 6.41 | 00:00:00 | | 2014-05-08 | 8,876,500 | 6.43 | 6.78 | 6.41 | 6.78 | 00:00:00 | | 2014-05-09 | 8,417,300 | 6.78 | 6.84 | 6.39 | 6.45 | 00:00:00 | | 2014-05-12 | 5,791,500 | 6.51 | 6.64 | 6.47 | 6.50 | 00:00:00 | | 2014-05-13 | 5,387,600 | 6.56 | 6.59 | 6.33 | 6.38 | 00:00:00 | | 2014-05-14 | 14,442,400 | 6.45 | 6.52 | 6.11 | 6.27 | 00:00:00 | | 2014-05-15 | 16,341,000 | 6.22 | 6.28 | 5.78 | 5.78 | 00:00:00 | | 2014-05-16 | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 00:00:00 | | 2014-05-19 | 7,077,200 | 5.87 | 5.94 | 5.65 | 5.83 | 00:00:00 | | 2014-05-20 | 7,653,100 | 5.80 | 5.93 | 5.76 | 5.81 | 00:00:00 | | 2014-05-21 | 8,538,100 | 5.76 | 6.05 | 5.69 | 6.01 | 00:00:00 | | 2014-05-22 | 7,423,600 | 6.07 | 6.07 | 5.80 | 5.90 | 00:00:00 | | 2014-05-23 | 7,311,000 | 5.92 | 6.16 | 5.88 | 6.15 | 00:00:00 | | 2014-05-26 | 10,803,700 | 6.35 | 6.66 | 6.33 | 6.57 | 00:00:00 | | 2014-05-27 | 7,752,700 | 6.58 | 6.60 | 6.43 | 6.45 | 00:00:00 | | 2014-05-28 | 7,651,800 | 6.50 | 6.64 | 6.45 | 6.62 | 00:00:00 | | 2014-05-29 | 4,041,400 | 6.62 | 6.64 | 6.53 | 6.59 | 00:00:00 | | 2014-05-30 | 6,444,100 | 6.59 | 6.78 | 6.57 | 6.76 | 00:00:00 | | 2014-06-02 | 6,969,800 | 6.80 | 7.06 | 6.75 | 7.01 | 00:00:00 | | 2014-06-03 | 8,346,000 | 6.99 | 6.99 | 6.86 | 6.91 | 00:00:00 | | 2014-06-04 | 6,785,300 | 6.91 | 6.94 | 6.69 | 6.85 | 00:00:00 | | 2014-06-05 | 15,199,400 | 6.87 | 7.18 | 6.85 | 6.92 | 00:00:00 | | 2014-06-06 | 11,220,600 | 6.94 | 7.19 | 6.93 | 7.18 | 00:00:00 | | 2014-06-09 | 8,249,200 | 7.19 | 7.28 | 7.07 | 7.19 | 00:00:00 | | 2014-06-10 | 8,042,100 | 7.14 | 7.29 | 7.11 | 7.26 | 00:00:00 | | 2014-06-11 | 7,158,700 | 7.24 | 7.28 | 7.12 | 7.15 | 00:00:00 | | 2014-06-12 | 5,718,200 | 7.14 | 7.26 | 7.09 | 7.11 | 00:00:00 | | 2014-06-13 | 6,481,600 | 7.12 | 7.14 | 6.91 | 7.11 | 00:00:00 | | 2014-06-16 | 4,702,300 | 7.04 | 7.18 | 6.94 | 6.99 | 00:00:00 | | 2014-06-17 | 5,419,900 | 6.98 | 7.14 | 6.98 | 7.03 | 00:00:00 | | 2014-06-18 | 4,565,800 | 7.03 | 7.09 | 6.96 | 6.97 | 00:00:00 | | 2014-06-19 | 5,096,600 | 7.09 | 7.10 | 6.94 | 6.95 | 00:00:00 | | 2014-06-20 | 10,088,500 | 6.89 | 6.91 | 6.76 | 6.80 | 00:00:00 | | 2014-06-23 | 5,265,500 | 6.82 | 6.84 | 6.67 | 6.72 | 00:00:00 | | 2014-06-24 | 5,118,700 | 6.77 | 6.78 | 6.64 | 6.69 | 00:00:00 | | 2014-06-25 | 8,374,600 | 6.64 | 6.83 | 6.61 | 6.72 | 00:00:00 | | 2014-06-26 | 7,305,400 | 6.76 | 6.76 | 6.44 | 6.57 | 00:00:00 | | 2014-06-27 | 5,520,700 | 6.56 | 6.64 | 6.47 | 6.49 | 00:00:00 | | 2014-06-30 | 7,345,700 | 6.53 | 6.53 | 6.25 | 6.32 | 00:00:00 | | 2014-07-01 | 6,665,100 | 6.34 | 6.64 | 6.32 | 6.62 | 00:00:00 | | 2014-07-02 | 5,028,400 | 6.64 | 6.72 | 6.56 | 6.69 | 00:00:00 | | 2014-07-03 | 8,240,700 | 6.68 | 6.83 | 6.64 | 6.81 | 00:00:00 | | 2014-07-04 | 3,880,800 | 6.83 | 6.84 | 6.58 | 6.58 | 00:00:00 | | 2014-07-07 | 5,452,400 | 6.59 | 6.64 | 6.41 | 6.45 | 00:00:00 | | 2014-07-08 | 9,886,100 | 6.45 | 6.49 | 6.10 | 6.10 | 00:00:00 | | 2014-07-09 | 6,914,500 | 6.13 | 6.23 | 6.04 | 6.19 | 00:00:00 | | 2014-07-10 | 13,294,900 | 6.17 | 6.20 | 5.82 | 6.08 | 00:00:00 | | 2014-07-11 | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 00:00:00 | | 2014-07-14 | 9,762,100 | 6.11 | 6.14 | 5.80 | 5.96 | 00:00:00 | | 2014-07-15 | 10,377,700 | 5.97 | 6.06 | 5.72 | 5.89 | 00:00:00 | | 2014-07-16 | 6,483,400 | 5.90 | 6.24 | 5.86 | 6.24 | 00:00:00 | | 2014-07-17 | 4,771,200 | 6.23 | 6.23 | 6.03 | 6.03 | 00:00:00 | | 2014-07-18 | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 00:00:00 | | 2014-07-21 | 5,776,500 | 6.07 | 6.08 | 5.85 | 5.87 | 00:00:00 | | 2014-07-22 | 5,499,600 | 5.94 | 6.00 | 5.84 | 5.97 | 00:00:00 | | 2014-07-23 | 7,790,800 | 5.92 | 6.16 | 5.89 | 6.06 | 00:00:00 | | 2014-07-24 | 8,586,000 | 6.08 | 6.40 | 5.99 | 6.38 | 00:00:00 | | 2014-07-25 | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 00:00:00 | | 2014-07-28 | 6,227,500 | 6.40 | 6.47 | 6.15 | 6.20 | 00:00:00 | | 2014-07-29 | 9,092,200 | 6.25 | 6.47 | 6.13 | 6.39 | 00:00:00 | | 2014-07-30 | 5,484,600 | 6.38 | 6.47 | 6.32 | 6.34 | 00:00:00 | | 2014-07-31 | 8,799,700 | 6.40 | 6.40 | 6.14 | 6.18 | 00:00:00 | | 2014-08-01 | 7,378,500 | 6.16 | 6.34 | 6.03 | 6.16 | 00:00:00 | | 2014-08-04 | 6,552,700 | 6.24 | 6.35 | 6.19 | 6.28 | 00:00:00 | | 2014-08-05 | 6,375,500 | 6.31 | 6.35 | 6.01 | 6.05 | 00:00:00 | | 2014-08-06 | 14,124,100 | 6.00 | 6.13 | 5.69 | 5.72 | 00:00:00 | | 2014-08-07 | 10,473,600 | 5.70 | 5.81 | 5.37 | 5.50 | 00:00:00 | | 2014-08-08 | 11,818,800 | 5.43 | 5.89 | 5.23 | 5.66 | 00:00:00 | | 2014-08-11 | 7,120,000 | 5.74 | 5.81 | 5.53 | 5.61 | 00:00:00 | | 2014-08-12 | 6,007,400 | 5.62 | 5.77 | 5.55 | 5.64 | 00:00:00 | | 2014-08-13 | 5,412,500 | 5.69 | 5.72 | 5.58 | 5.58 | 00:00:00 | | 2014-08-14 | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 00:00:00 | | 2014-08-15 | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 00:00:00 | | 2014-08-18 | 6,233,200 | 5.46 | 5.57 | 5.42 | 5.49 | 00:00:00 | | 2014-08-19 | 5,075,200 | 5.52 | 5.55 | 5.41 | 5.46 | 00:00:00 | | 2014-08-20 | 5,463,400 | 5.43 | 5.49 | 5.32 | 5.36 | 00:00:00 | | 2014-08-21 | 7,255,500 | 5.38 | 5.60 | 5.30 | 5.60 | 00:00:00 | | 2014-08-22 | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 00:00:00 | | 2014-08-25 | 5,357,800 | 5.67 | 5.75 | 5.57 | 5.75 | 00:00:00 | | 2014-08-26 | 6,341,400 | 5.71 | 5.92 | 5.69 | 5.90 | 00:00:00 | | 2014-08-27 | 11,495,000 | 5.88 | 6.21 | 5.88 | 6.20 | 00:00:00 | | 2014-08-28 | 7,503,100 | 6.16 | 6.19 | 5.94 | 5.95 | 00:00:00 | | 2014-08-29 | 6,402,800 | 5.96 | 6.07 | 5.87 | 5.95 | 00:00:00 | | 2014-09-01 | 5,273,000 | 5.97 | 6.07 | 5.88 | 6.02 | 00:00:00 | | 2014-09-02 | 5,621,400 | 6.05 | 6.13 | 5.98 | 6.02 | 00:00:00 | | 2014-09-03 | 6,680,700 | 6.04 | 6.19 | 6.01 | 6.16 | 00:00:00 | | 2014-09-04 | 16,458,100 | 6.12 | 6.46 | 6.04 | 6.45 | 00:00:00 | | 2014-09-05 | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 00:00:00 | | 2014-09-08 | 7,174,500 | 6.57 | 6.64 | 6.44 | 6.51 | 00:00:00 | | 2014-09-09 | 5,174,900 | 6.49 | 6.56 | 6.40 | 6.43 | 00:00:00 | | 2014-09-10 | 8,084,900 | 6.39 | 6.54 | 6.33 | 6.46 | 00:00:00 | | 2014-09-11 | 8,211,400 | 6.50 | 6.56 | 6.42 | 6.49 | 00:00:00 | | 2014-09-12 | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 00:00:00 | | 2014-09-15 | 5,453,000 | 6.40 | 6.41 | 6.31 | 6.32 | 00:00:00 | | 2014-09-16 | 6,898,000 | 6.30 | 6.36 | 6.21 | 6.32 | 00:00:00 | | 2014-09-17 | 10,263,100 | 6.38 | 6.59 | 6.34 | 6.57 | 00:00:00 | | 2014-09-18 | 10,395,100 | 6.61 | 6.75 | 6.57 | 6.59 | 00:00:00 | | 2014-09-19 | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 00:00:00 | | 2014-09-22 | 6,042,000 | 6.47 | 6.59 | 6.33 | 6.35 | 00:00:00 | | 2014-09-23 | 7,889,400 | 6.36 | 6.38 | 6.20 | 6.26 | 00:00:00 | | 2014-09-24 | 7,963,500 | 6.25 | 6.34 | 6.13 | 6.32 | 00:00:00 | | 2014-09-25 | 8,651,300 | 6.31 | 6.43 | 6.16 | 6.18 | 00:00:00 | | 2014-09-26 | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 00:00:00 | | 2014-09-29 | 6,684,600 | 6.48 | 6.49 | 6.29 | 6.38 | 00:00:00 | | 2014-09-30 | 10,704,400 | 6.42 | 6.70 | 6.40 | 6.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
