|
 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 | | 2014-09-30 | 10,704,400 | 6.42 | 6.70 | 6.40 | 6.66 | 00:00:00 | | 2014-10-01 | 8,410,900 | 6.64 | 6.76 | 6.61 | 6.61 | 00:00:00 | | 2014-10-02 | 12,277,700 | 6.60 | 6.64 | 6.27 | 6.27 | 00:00:00 | | 2014-10-03 | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 00:00:00 | | 2014-10-06 | 6,305,600 | 6.56 | 6.64 | 6.49 | 6.50 | 00:00:00 | | 2014-10-07 | 8,514,300 | 6.48 | 6.51 | 6.31 | 6.34 | 00:00:00 | | 2014-10-08 | 6,652,800 | 6.28 | 6.40 | 6.22 | 6.30 | 00:00:00 | | 2014-10-09 | 12,837,900 | 6.42 | 6.42 | 6.01 | 6.03 | 00:00:00 | | 2014-10-10 | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 00:00:00 | | 2014-10-13 | 6,685,500 | 5.99 | 6.20 | 5.99 | 6.06 | 00:00:00 | | 2014-10-14 | 8,957,000 | 6.01 | 6.12 | 5.86 | 6.09 | 00:00:00 | | 2014-10-15 | 13,749,000 | 6.06 | 6.18 | 5.76 | 5.77 | 00:00:00 | | 2014-10-16 | 25,101,700 | 5.85 | 5.91 | 5.42 | 5.59 | 00:00:00 | | 2014-10-17 | 19,036,000 | 5.57 | 5.85 | 5.49 | 5.83 | 00:00:00 | | 2014-10-20 | 10,718,900 | 5.84 | 6.00 | 5.70 | 5.82 | 00:00:00 | | 2014-10-21 | 10,066,100 | 5.77 | 6.13 | 5.76 | 6.10 | 00:00:00 | | 2014-10-22 | 8,470,200 | 6.15 | 6.22 | 6.07 | 6.21 | 00:00:00 | | 2014-10-23 | 10,231,100 | 6.19 | 6.30 | 6.08 | 6.25 | 00:00:00 | | 2014-10-24 | 10,151,400 | 6.22 | 6.32 | 6.16 | 6.30 | 00:00:00 | | 2014-10-27 | 18,903,300 | 6.42 | 6.45 | 5.93 | 5.98 | 00:00:00 | | 2014-10-28 | 10,862,200 | 6.05 | 6.20 | 6.01 | 6.18 | 00:00:00 | | 2014-10-29 | 12,379,400 | 6.20 | 6.23 | 5.88 | 5.89 | 00:00:00 | | 2014-10-30 | 12,535,300 | 5.95 | 5.97 | 5.63 | 5.85 | 00:00:00 | | 2014-10-31 | 16,166,600 | 6.01 | 6.28 | 5.88 | 6.24 | 00:00:00 | | 2014-11-03 | 8,996,000 | 6.23 | 6.36 | 6.19 | 6.19 | 00:00:00 | | 2014-11-04 | 12,557,900 | 6.18 | 6.29 | 5.86 | 5.89 | 00:00:00 | | 2014-11-05 | 10,539,800 | 5.95 | 6.11 | 5.84 | 5.97 | 00:00:00 | | 2014-11-06 | 22,448,600 | 5.93 | 6.04 | 5.72 | 5.82 | 00:00:00 | | 2014-11-07 | 9,707,200 | 5.84 | 5.87 | 5.61 | 5.72 | 00:00:00 | | 2014-11-10 | 10,520,200 | 5.72 | 5.74 | 5.51 | 5.63 | 00:00:00 | | 2014-11-11 | 10,545,900 | 5.66 | 5.69 | 5.48 | 5.56 | 00:00:00 | | 2014-11-12 | 14,105,400 | 5.58 | 5.66 | 5.37 | 5.41 | 00:00:00 | | 2014-11-13 | 12,677,900 | 5.45 | 5.58 | 5.30 | 5.58 | 00:00:00 | | 2014-11-14 | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 00:00:00 | | 2014-11-17 | 11,074,800 | 5.51 | 5.82 | 5.47 | 5.76 | 00:00:00 | | 2014-11-18 | 8,547,100 | 5.78 | 5.84 | 5.72 | 5.76 | 00:00:00 | | 2014-11-19 | 7,250,300 | 5.75 | 5.89 | 5.74 | 5.80 | 00:00:00 | | 2014-11-20 | 9,581,200 | 5.82 | 5.82 | 5.58 | 5.66 | 00:00:00 | | 2014-11-21 | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 00:00:00 | | 2014-11-24 | 11,543,400 | 5.91 | 6.10 | 5.86 | 6.02 | 00:00:00 | | 2014-11-25 | 10,791,800 | 6.04 | 6.24 | 6.03 | 6.14 | 00:00:00 | | 2014-11-26 | 6,938,300 | 6.16 | 6.19 | 6.05 | 6.07 | 00:00:00 | | 2014-11-27 | 4,592,100 | 6.10 | 6.19 | 6.06 | 6.19 | 00:00:00 | | 2014-11-28 | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 00:00:00 | | 2014-12-01 | 7,484,900 | 6.16 | 6.21 | 5.95 | 6.01 | 00:00:00 | | 2014-12-02 | 6,687,800 | 6.05 | 6.16 | 5.98 | 6.13 | 00:00:00 | | 2014-12-03 | 5,937,800 | 6.16 | 6.24 | 6.11 | 6.22 | 00:00:00 | | 2014-12-04 | 10,152,200 | 6.24 | 6.25 | 5.93 | 5.99 | 00:00:00 | | 2014-12-05 | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 00:00:00 | | 2014-12-08 | 8,070,000 | 6.28 | 6.52 | 6.26 | 6.44 | 00:00:00 | | 2014-12-09 | 12,391,700 | 6.35 | 6.44 | 6.14 | 6.15 | 00:00:00 | | 2014-12-10 | 9,297,100 | 6.20 | 6.24 | 5.94 | 5.99 | 00:00:00 | | 2014-12-11 | 9,710,600 | 5.99 | 6.15 | 5.95 | 6.08 | 00:00:00 | | 2014-12-12 | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 00:00:00 | | 2014-12-15 | 9,800,700 | 5.96 | 6.05 | 5.71 | 5.71 | 00:00:00 | | 2014-12-16 | 16,863,900 | 5.76 | 6.03 | 5.54 | 6.03 | 00:00:00 | | 2014-12-17 | 10,860,400 | 5.97 | 6.03 | 5.76 | 5.88 | 00:00:00 | | 2014-12-18 | 9,101,200 | 6.02 | 6.07 | 5.95 | 6.01 | 00:00:00 | | 2014-12-19 | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 00:00:00 | | 2014-12-22 | 3,774,700 | 5.94 | 6.05 | 5.94 | 5.99 | 00:00:00 | | 2014-12-23 | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 00:00:00 | | 2014-12-24 | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | | 2014-12-25 | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | | 2014-12-26 | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | | 2014-12-29 | 5,587,900 | 6.05 | 6.08 | 5.83 | 5.97 | 00:00:00 | | 2014-12-30 | 4,436,000 | 5.93 | 6.02 | 5.88 | 5.96 | 00:00:00 | | 2014-12-31 | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | | 2015-01-01 | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | | 2015-01-02 | 5,869,100 | 6.01 | 6.16 | 5.98 | 6.09 | 00:00:00 | | 2015-01-05 | 11,628,700 | 6.02 | 6.12 | 5.73 | 5.73 | 00:00:00 | | 2015-01-06 | 12,896,500 | 5.73 | 5.79 | 5.53 | 5.53 | 00:00:00 | | 2015-01-07 | 10,846,200 | 5.58 | 5.67 | 5.41 | 5.42 | 00:00:00 | | 2015-01-08 | 10,276,100 | 5.54 | 5.70 | 5.45 | 5.65 | 00:00:00 | | 2015-01-09 | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 00:00:00 | | 2015-01-12 | 10,102,600 | 5.41 | 5.44 | 5.18 | 5.32 | 00:00:00 | | 2015-01-13 | 7,998,900 | 5.29 | 5.45 | 5.28 | 5.39 | 00:00:00 | | 2015-01-14 | 9,061,500 | 5.32 | 5.57 | 5.29 | 5.41 | 00:00:00 | | 2015-01-15 | 10,517,900 | 5.48 | 5.54 | 5.25 | 5.50 | 00:00:00 | | 2015-01-16 | 9,676,100 | 5.45 | 5.59 | 5.43 | 5.58 | 00:00:00 | | 2015-01-19 | 22,656,600 | 5.89 | 6.22 | 5.83 | 6.12 | 00:00:00 | | 2015-01-20 | 18,234,100 | 6.14 | 6.33 | 6.11 | 6.31 | 00:00:00 | | 2015-01-21 | 20,785,700 | 6.48 | 6.56 | 6.16 | 6.50 | 00:00:00 | | 2015-01-22 | 20,679,200 | 6.50 | 6.70 | 6.43 | 6.63 | 00:00:00 | | 2015-01-23 | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 00:00:00 | | 2015-01-26 | 9,122,800 | 6.32 | 6.46 | 6.21 | 6.41 | 00:00:00 | | 2015-01-27 | 7,418,000 | 6.40 | 6.43 | 6.25 | 6.37 | 00:00:00 | | 2015-01-28 | 9,600,500 | 6.42 | 6.47 | 6.14 | 6.18 | 00:00:00 | | 2015-01-29 | 7,721,200 | 6.20 | 6.29 | 6.06 | 6.19 | 00:00:00 | | 2015-01-30 | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 00:00:00 | | 2015-02-02 | 8,216,300 | 6.13 | 6.14 | 5.97 | 6.12 | 00:00:00 | | 2015-02-03 | 12,545,600 | 6.15 | 6.50 | 6.12 | 6.50 | 00:00:00 | | 2015-02-04 | 11,743,300 | 6.50 | 6.56 | 6.38 | 6.49 | 00:00:00 | | 2015-02-05 | 6,979,600 | 6.43 | 6.45 | 6.32 | 6.39 | 00:00:00 | | 2015-02-06 | 5,762,800 | 6.40 | 6.47 | 6.32 | 6.39 | 00:00:00 | | 2015-02-09 | 8,352,700 | 6.32 | 6.39 | 6.14 | 6.23 | 00:00:00 | | 2015-02-10 | 8,349,000 | 6.24 | 6.45 | 6.20 | 6.38 | 00:00:00 | | 2015-02-11 | 5,808,300 | 6.39 | 6.41 | 6.29 | 6.31 | 00:00:00 | | 2015-02-12 | 10,319,500 | 6.21 | 6.55 | 6.19 | 6.53 | 00:00:00 | | 2015-02-13 | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 00:00:00 | | 2015-02-16 | 4,261,700 | 6.62 | 6.69 | 6.58 | 6.61 | 00:00:00 | | 2015-02-17 | 7,481,600 | 6.51 | 6.72 | 6.41 | 6.68 | 00:00:00 | | 2015-02-18 | 7,407,400 | 6.74 | 6.84 | 6.73 | 6.82 | 00:00:00 | | 2015-02-19 | 9,433,000 | 6.84 | 6.94 | 6.78 | 6.88 | 00:00:00 | | 2015-02-20 | 10,022,200 | 6.80 | 6.99 | 6.80 | 6.90 | 00:00:00 | | 2015-02-23 | 10,903,900 | 6.98 | 7.10 | 6.94 | 7.10 | 00:00:00 | | 2015-02-24 | 9,926,100 | 7.12 | 7.20 | 7.04 | 7.18 | 00:00:00 | | 2015-02-25 | 8,483,700 | 7.15 | 7.16 | 6.92 | 6.98 | 00:00:00 | | 2015-02-26 | 7,055,200 | 7.00 | 7.05 | 6.97 | 7.02 | 00:00:00 | | 2015-02-27 | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 00:00:00 | | 2015-03-02 | 8,523,800 | 7.02 | 7.10 | 6.89 | 6.93 | 00:00:00 | | 2015-03-03 | 7,376,100 | 6.93 | 6.97 | 6.75 | 6.78 | 00:00:00 | | 2015-03-04 | 6,263,500 | 6.80 | 6.88 | 6.73 | 6.88 | 00:00:00 | | 2015-03-05 | 9,441,500 | 6.91 | 7.13 | 6.83 | 7.12 | 00:00:00 | | 2015-03-06 | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 00:00:00 | | 2015-03-09 | 8,887,000 | 7.17 | 7.33 | 7.11 | 7.23 | 00:00:00 | | 2015-03-10 | 7,848,500 | 7.23 | 7.26 | 7.05 | 7.09 | 00:00:00 | | 2015-03-11 | 6,970,500 | 7.10 | 7.22 | 7.09 | 7.19 | 00:00:00 | | 2015-03-12 | 9,701,900 | 7.20 | 7.25 | 7.09 | 7.09 | 00:00:00 | | 2015-03-13 | 7,784,600 | 7.14 | 7.17 | 7.04 | 7.07 | 00:00:00 | | 2015-03-16 | 8,762,400 | 7.09 | 7.29 | 7.09 | 7.18 | 00:00:00 | | 2015-03-17 | 9,505,300 | 7.18 | 7.20 | 6.96 | 6.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
