|
 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 | | 2015-03-17 | 9,505,300 | 7.18 | 7.20 | 6.96 | 6.99 | 00:00:00 | | 2015-03-18 | 9,783,000 | 6.99 | 7.04 | 6.78 | 6.89 | 00:00:00 | | 2015-03-19 | 8,965,300 | 6.89 | 7.11 | 6.89 | 7.08 | 00:00:00 | | 2015-03-20 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2015-03-23 | 6,254,000 | 7.13 | 7.23 | 7.08 | 7.11 | 00:00:00 | | 2015-03-24 | 6,567,600 | 7.11 | 7.25 | 7.08 | 7.21 | 00:00:00 | | 2015-03-25 | 6,859,500 | 7.21 | 7.29 | 7.17 | 7.25 | 00:00:00 | | 2015-03-26 | 8,820,200 | 7.18 | 7.21 | 7.03 | 7.15 | 00:00:00 | | 2015-03-27 | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 00:00:00 | | 2015-03-30 | 8,931,400 | 7.04 | 7.20 | 7.00 | 7.19 | 00:00:00 | | 2015-03-31 | 9,794,200 | 7.17 | 7.30 | 7.13 | 7.29 | 00:00:00 | | 2015-04-01 | 10,179,100 | 7.25 | 7.39 | 7.23 | 7.31 | 00:00:00 | | 2015-04-02 | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | | 2015-04-03 | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | | 2015-04-06 | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 00:00:00 | | 2015-04-07 | 9,959,900 | 7.57 | 7.72 | 7.56 | 7.70 | 00:00:00 | | 2015-04-08 | 6,626,600 | 7.71 | 7.74 | 7.59 | 7.61 | 00:00:00 | | 2015-04-09 | 4,825,700 | 7.62 | 7.68 | 7.60 | 7.66 | 00:00:00 | | 2015-04-10 | 5,554,600 | 7.68 | 7.68 | 7.56 | 7.57 | 00:00:00 | | 2015-04-13 | 5,453,000 | 7.59 | 7.62 | 7.51 | 7.52 | 00:00:00 | | 2015-04-14 | 8,736,200 | 7.48 | 7.58 | 7.38 | 7.49 | 00:00:00 | | 2015-04-15 | 5,995,600 | 7.50 | 7.63 | 7.48 | 7.56 | 00:00:00 | | 2015-04-16 | 8,785,100 | 7.53 | 7.59 | 7.29 | 7.37 | 00:00:00 | | 2015-04-17 | 11,317,300 | 7.33 | 7.40 | 7.00 | 7.08 | 00:00:00 | | 2015-04-20 | 8,929,200 | 7.08 | 7.28 | 7.07 | 7.28 | 00:00:00 | | 2015-04-21 | 11,240,900 | 7.31 | 7.31 | 7.06 | 7.28 | 00:00:00 | | 2015-04-22 | 7,835,600 | 7.29 | 7.35 | 7.15 | 7.19 | 00:00:00 | | 2015-04-23 | 7,778,200 | 7.20 | 7.26 | 7.07 | 7.25 | 00:00:00 | | 2015-04-24 | 7,965,900 | 7.30 | 7.47 | 7.29 | 7.39 | 00:00:00 | | 2015-04-27 | 7,671,800 | 7.45 | 7.48 | 7.21 | 7.47 | 00:00:00 | | 2015-04-28 | 12,041,100 | 7.44 | 7.46 | 7.21 | 7.23 | 00:00:00 | | 2015-04-29 | 10,253,400 | 7.25 | 7.27 | 7.00 | 7.00 | 00:00:00 | | 2015-04-30 | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 00:00:00 | | 2015-05-01 | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 00:00:00 | | 2015-05-04 | 5,458,600 | 7.15 | 7.19 | 7.02 | 7.11 | 00:00:00 | | 2015-05-05 | 10,834,100 | 7.09 | 7.20 | 6.80 | 6.80 | 00:00:00 | | 2015-05-06 | 9,140,700 | 6.81 | 7.01 | 6.81 | 6.88 | 00:00:00 | | 2015-05-07 | 11,681,800 | 6.84 | 7.25 | 6.84 | 7.23 | 00:00:00 | | 2015-05-08 | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 00:00:00 | | 2015-05-11 | 6,323,800 | 7.17 | 7.21 | 7.08 | 7.19 | 00:00:00 | | 2015-05-12 | 6,143,100 | 7.13 | 7.20 | 7.04 | 7.09 | 00:00:00 | | 2015-05-13 | 21,988,400 | 7.12 | 7.55 | 7.12 | 7.43 | 00:00:00 | | 2015-05-14 | 7,632,700 | 7.42 | 7.54 | 7.36 | 7.47 | 00:00:00 | | 2015-05-15 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2015-05-18 | 6,616,700 | 7.40 | 7.45 | 7.23 | 7.32 | 00:00:00 | | 2015-05-19 | 12,158,500 | 7.36 | 7.62 | 7.35 | 7.62 | 00:00:00 | | 2015-05-20 | 10,082,100 | 7.61 | 7.70 | 7.55 | 7.66 | 00:00:00 | | 2015-05-21 | 5,438,800 | 7.63 | 7.64 | 7.53 | 7.61 | 00:00:00 | | 2015-05-22 | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | | 2015-05-25 | 5,331,300 | 7.55 | 7.55 | 7.38 | 7.42 | 00:00:00 | | 2015-05-26 | 7,004,600 | 7.42 | 7.50 | 7.31 | 7.38 | 00:00:00 | | 2015-05-27 | 7,858,300 | 7.41 | 7.68 | 7.40 | 7.66 | 00:00:00 | | 2015-05-28 | 5,289,300 | 7.61 | 7.70 | 7.52 | 7.55 | 00:00:00 | | 2015-05-29 | 8,658,900 | 7.57 | 7.66 | 7.44 | 7.44 | 00:00:00 | | 2015-06-01 | 6,978,100 | 7.47 | 7.55 | 7.34 | 7.35 | 00:00:00 | | 2015-06-02 | 6,791,400 | 7.39 | 7.59 | 7.28 | 7.49 | 00:00:00 | | 2015-06-03 | 6,877,500 | 7.51 | 7.57 | 7.42 | 7.55 | 00:00:00 | | 2015-06-04 | 5,747,400 | 7.52 | 7.59 | 7.46 | 7.49 | 00:00:00 | | 2015-06-05 | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 00:00:00 | | 2015-06-08 | 5,700,500 | 7.23 | 7.29 | 7.12 | 7.12 | 00:00:00 | | 2015-06-09 | 5,609,500 | 7.10 | 7.20 | 7.00 | 7.13 | 00:00:00 | | 2015-06-10 | 7,490,700 | 7.12 | 7.44 | 7.07 | 7.43 | 00:00:00 | | 2015-06-11 | 10,147,000 | 7.42 | 7.60 | 7.38 | 7.55 | 00:00:00 | | 2015-06-12 | 7,167,500 | 7.51 | 7.58 | 7.28 | 7.35 | 00:00:00 | | 2015-06-15 | 11,001,500 | 7.25 | 7.25 | 6.99 | 7.00 | 00:00:00 | | 2015-06-16 | 7,729,000 | 6.98 | 7.11 | 6.90 | 7.05 | 00:00:00 | | 2015-06-17 | 9,056,800 | 7.13 | 7.25 | 7.02 | 7.02 | 00:00:00 | | 2015-06-18 | 7,512,500 | 7.03 | 7.13 | 6.91 | 7.11 | 00:00:00 | | 2015-06-19 | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 00:00:00 | | 2015-06-22 | 11,481,700 | 7.37 | 7.60 | 7.36 | 7.60 | 00:00:00 | | 2015-06-23 | 7,860,700 | 7.63 | 7.66 | 7.54 | 7.54 | 00:00:00 | | 2015-06-24 | 9,256,600 | 7.60 | 7.64 | 7.43 | 7.58 | 00:00:00 | | 2015-06-25 | 16,454,500 | 7.51 | 7.83 | 7.48 | 7.67 | 00:00:00 | | 2015-06-26 | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 00:00:00 | | 2015-06-29 | 13,444,800 | 7.17 | 7.46 | 7.12 | 7.12 | 00:00:00 | | 2015-06-30 | 13,202,900 | 7.11 | 7.36 | 7.11 | 7.20 | 00:00:00 | | 2015-07-01 | 15,213,100 | 7.27 | 7.63 | 7.24 | 7.53 | 00:00:00 | | 2015-07-02 | 8,771,000 | 7.50 | 7.56 | 7.32 | 7.32 | 00:00:00 | | 2015-07-03 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2015-07-06 | 17,465,100 | 7.04 | 7.07 | 6.74 | 6.78 | 00:00:00 | | 2015-07-07 | 11,656,700 | 6.87 | 6.95 | 6.57 | 6.57 | 00:00:00 | | 2015-07-08 | 11,062,700 | 6.59 | 6.83 | 6.55 | 6.79 | 00:00:00 | | 2015-07-09 | 12,646,500 | 6.85 | 7.20 | 6.82 | 7.18 | 00:00:00 | | 2015-07-10 | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 00:00:00 | | 2015-07-13 | 10,372,700 | 7.45 | 7.51 | 7.38 | 7.45 | 00:00:00 | | 2015-07-14 | 6,451,300 | 7.42 | 7.45 | 7.33 | 7.42 | 00:00:00 | | 2015-07-15 | 4,799,800 | 7.40 | 7.50 | 7.40 | 7.50 | 00:00:00 | | 2015-07-16 | 7,132,000 | 7.55 | 7.60 | 7.53 | 7.60 | 00:00:00 | | 2015-07-17 | 5,156,600 | 7.62 | 7.63 | 7.54 | 7.59 | 00:00:00 | | 2015-07-20 | 7,045,600 | 7.62 | 7.76 | 7.61 | 7.76 | 00:00:00 | | 2015-07-21 | 5,007,900 | 7.77 | 7.83 | 7.65 | 7.67 | 00:00:00 | | 2015-07-22 | 5,222,500 | 7.62 | 7.81 | 7.61 | 7.78 | 00:00:00 | | 2015-07-23 | 5,746,400 | 7.83 | 7.88 | 7.79 | 7.81 | 00:00:00 | | 2015-07-24 | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 00:00:00 | | 2015-07-27 | 8,401,600 | 7.59 | 7.59 | 7.31 | 7.32 | 00:00:00 | | 2015-07-28 | 5,318,100 | 7.36 | 7.60 | 7.36 | 7.60 | 00:00:00 | | 2015-07-29 | 5,723,800 | 7.64 | 7.66 | 7.44 | 7.48 | 00:00:00 | | 2015-07-30 | 3,930,900 | 7.53 | 7.58 | 7.41 | 7.45 | 00:00:00 | | 2015-07-31 | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 00:00:00 | | 2015-08-03 | 5,015,200 | 7.35 | 7.46 | 7.29 | 7.46 | 00:00:00 | | 2015-08-04 | 7,178,100 | 7.43 | 7.43 | 7.23 | 7.28 | 00:00:00 | | 2015-08-05 | 5,572,000 | 7.32 | 7.45 | 7.31 | 7.43 | 00:00:00 | | 2015-08-06 | 4,688,400 | 7.44 | 7.44 | 7.34 | 7.40 | 00:00:00 | | 2015-08-07 | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 00:00:00 | | 2015-08-10 | 4,439,000 | 7.31 | 7.47 | 7.27 | 7.33 | 00:00:00 | | 2015-08-11 | 3,580,200 | 7.30 | 7.39 | 7.28 | 7.29 | 00:00:00 | | 2015-08-12 | 8,186,400 | 7.24 | 7.26 | 7.09 | 7.17 | 00:00:00 | | 2015-08-13 | 4,446,700 | 7.29 | 7.34 | 7.22 | 7.29 | 00:00:00 | | 2015-08-14 | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 00:00:00 | | 2015-08-17 | 3,507,300 | 7.23 | 7.35 | 7.20 | 7.35 | 00:00:00 | | 2015-08-18 | 3,440,700 | 7.32 | 7.38 | 7.30 | 7.36 | 00:00:00 | | 2015-08-19 | 7,009,100 | 7.29 | 7.49 | 7.28 | 7.39 | 00:00:00 | | 2015-08-20 | 5,313,000 | 7.37 | 7.42 | 7.18 | 7.21 | 00:00:00 | | 2015-08-21 | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 00:00:00 | | 2015-08-24 | 13,596,500 | 6.68 | 6.90 | 6.54 | 6.59 | 00:00:00 | | 2015-08-25 | 8,914,300 | 6.72 | 7.02 | 6.60 | 7.02 | 00:00:00 | | 2015-08-26 | 6,958,900 | 6.92 | 7.04 | 6.83 | 6.95 | 00:00:00 | | 2015-08-27 | 7,419,600 | 7.12 | 7.23 | 7.02 | 7.21 | 00:00:00 | | 2015-08-28 | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 00:00:00 | | 2015-08-31 | 4,038,600 | 7.03 | 7.11 | 6.91 | 6.96 | 00:00:00 | | 2015-09-01 | 6,288,000 | 6.87 | 6.94 | 6.74 | 6.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
