|
 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 | | 2015-09-01 | 6,288,000 | 6.87 | 6.94 | 6.74 | 6.85 | 00:00:00 | | 2015-09-02 | 5,401,500 | 6.84 | 7.01 | 6.78 | 6.89 | 00:00:00 | | 2015-09-03 | 5,929,700 | 6.96 | 7.13 | 6.91 | 7.09 | 00:00:00 | | 2015-09-04 | 5,330,600 | 7.01 | 7.04 | 6.81 | 6.84 | 00:00:00 | | 2015-09-07 | 2,967,100 | 6.92 | 6.94 | 6.77 | 6.85 | 00:00:00 | | 2015-09-08 | 4,654,000 | 6.90 | 7.00 | 6.86 | 6.98 | 00:00:00 | | 2015-09-09 | 17,320,300 | 7.25 | 7.26 | 7.09 | 7.10 | 00:00:00 | | 2015-09-10 | 6,873,200 | 7.06 | 7.12 | 7.00 | 7.10 | 00:00:00 | | 2015-09-11 | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 00:00:00 | | 2015-09-14 | 4,530,300 | 7.00 | 7.05 | 6.87 | 6.91 | 00:00:00 | | 2015-09-15 | 4,994,800 | 6.91 | 7.06 | 6.87 | 7.01 | 00:00:00 | | 2015-09-16 | 7,013,800 | 7.06 | 7.08 | 6.86 | 6.89 | 00:00:00 | | 2015-09-17 | 7,922,800 | 6.87 | 6.93 | 6.81 | 6.93 | 00:00:00 | | 2015-09-18 | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 00:00:00 | | 2015-09-21 | 4,841,200 | 6.70 | 6.78 | 6.64 | 6.78 | 00:00:00 | | 2015-09-22 | 6,706,700 | 6.79 | 6.81 | 6.60 | 6.60 | 00:00:00 | | 2015-09-23 | 5,944,100 | 6.61 | 6.73 | 6.52 | 6.52 | 00:00:00 | | 2015-09-24 | 8,815,500 | 6.54 | 6.63 | 6.34 | 6.37 | 00:00:00 | | 2015-09-25 | 7,170,700 | 6.50 | 6.65 | 6.42 | 6.64 | 00:00:00 | | 2015-09-28 | 10,196,900 | 6.58 | 6.63 | 6.22 | 6.23 | 00:00:00 | | 2015-09-29 | 13,214,700 | 6.17 | 6.34 | 6.01 | 6.29 | 00:00:00 | | 2015-09-30 | 8,478,100 | 6.42 | 6.43 | 6.31 | 6.34 | 00:00:00 | | 2015-10-01 | 8,176,800 | 6.44 | 6.45 | 6.30 | 6.35 | 00:00:00 | | 2015-10-02 | 9,365,900 | 6.42 | 6.48 | 6.29 | 6.44 | 00:00:00 | | 2015-10-05 | 6,977,200 | 6.57 | 6.75 | 6.53 | 6.70 | 00:00:00 | | 2015-10-06 | 9,849,500 | 6.71 | 6.80 | 6.63 | 6.63 | 00:00:00 | | 2015-10-07 | 12,478,800 | 6.66 | 6.76 | 6.58 | 6.64 | 00:00:00 | | 2015-10-08 | 5,315,900 | 6.64 | 6.70 | 6.57 | 6.63 | 00:00:00 | | 2015-10-09 | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 00:00:00 | | 2015-10-12 | 8,846,700 | 6.78 | 6.88 | 6.76 | 6.80 | 00:00:00 | | 2015-10-13 | 5,596,100 | 6.79 | 6.83 | 6.65 | 6.76 | 00:00:00 | | 2015-10-14 | 3,778,200 | 6.70 | 6.83 | 6.69 | 6.70 | 00:00:00 | | 2015-10-15 | 3,830,200 | 6.76 | 6.86 | 6.74 | 6.85 | 00:00:00 | | 2015-10-16 | 6,251,600 | 6.88 | 6.98 | 6.87 | 6.98 | 00:00:00 | | 2015-10-19 | 5,156,300 | 6.99 | 7.01 | 6.90 | 6.99 | 00:00:00 | | 2015-10-20 | 4,733,000 | 6.97 | 7.04 | 6.89 | 6.98 | 00:00:00 | | 2015-10-21 | 4,206,200 | 7.02 | 7.03 | 6.92 | 6.99 | 00:00:00 | | 2015-10-22 | 9,047,300 | 6.96 | 7.17 | 6.95 | 7.15 | 00:00:00 | | 2015-10-23 | 7,072,500 | 7.19 | 7.19 | 7.07 | 7.07 | 00:00:00 | | 2015-10-26 | 6,985,800 | 7.04 | 7.09 | 7.00 | 7.02 | 00:00:00 | | 2015-10-27 | 5,715,800 | 7.00 | 7.18 | 7.00 | 7.04 | 00:00:00 | | 2015-10-28 | 4,827,700 | 7.07 | 7.11 | 7.02 | 7.06 | 00:00:00 | | 2015-10-29 | 9,248,900 | 7.06 | 7.06 | 6.75 | 6.80 | 00:00:00 | | 2015-10-30 | 3,497,000 | 6.84 | 6.89 | 6.77 | 6.81 | 00:00:00 | | 2015-11-02 | 7,295,400 | 6.78 | 6.79 | 6.68 | 6.72 | 00:00:00 | | 2015-11-03 | 7,284,700 | 6.72 | 6.77 | 6.52 | 6.63 | 00:00:00 | | 2015-11-04 | 4,712,200 | 6.66 | 6.72 | 6.58 | 6.58 | 00:00:00 | | 2015-11-05 | 4,646,700 | 6.60 | 6.74 | 6.53 | 6.58 | 00:00:00 | | 2015-11-06 | 4,339,700 | 6.56 | 6.75 | 6.55 | 6.75 | 00:00:00 | | 2015-11-09 | 5,013,100 | 6.74 | 6.83 | 6.56 | 6.56 | 00:00:00 | | 2015-11-10 | 4,269,400 | 6.67 | 6.68 | 6.54 | 6.68 | 00:00:00 | | 2015-11-11 | 10,721,200 | 6.68 | 6.68 | 6.40 | 6.52 | 00:00:00 | | 2015-11-12 | 7,371,200 | 6.45 | 6.48 | 6.27 | 6.30 | 00:00:00 | | 2015-11-13 | 3,379,000 | 6.27 | 6.38 | 6.25 | 6.36 | 00:00:00 | | 2015-11-16 | 3,509,600 | 6.26 | 6.35 | 6.22 | 6.32 | 00:00:00 | | 2015-11-17 | 3,137,900 | 6.38 | 6.45 | 6.35 | 6.45 | 00:00:00 | | 2015-11-18 | 2,479,000 | 6.41 | 6.45 | 6.37 | 6.41 | 00:00:00 | | 2015-11-19 | 3,185,300 | 6.47 | 6.50 | 6.43 | 6.48 | 00:00:00 | | 2015-11-20 | 3,320,600 | 6.50 | 6.51 | 6.34 | 6.41 | 00:00:00 | | 2015-11-23 | 4,276,500 | 6.40 | 6.57 | 6.36 | 6.54 | 00:00:00 | | 2015-11-24 | 4,463,700 | 6.49 | 6.52 | 6.36 | 6.40 | 00:00:00 | | 2015-11-25 | 3,081,500 | 6.42 | 6.48 | 6.31 | 6.47 | 00:00:00 | | 2015-11-26 | 2,794,700 | 6.47 | 6.51 | 6.38 | 6.47 | 00:00:00 | | 2015-11-27 | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 00:00:00 | | 2015-11-30 | 4,414,500 | 6.40 | 6.45 | 6.37 | 6.44 | 00:00:00 | | 2015-12-01 | 4,407,900 | 6.46 | 6.53 | 6.39 | 6.39 | 00:00:00 | | 2015-12-02 | 4,162,800 | 6.42 | 6.45 | 6.32 | 6.33 | 00:00:00 | | 2015-12-03 | 9,868,900 | 6.33 | 6.41 | 6.05 | 6.12 | 00:00:00 | | 2015-12-04 | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 00:00:00 | | 2015-12-07 | 3,600,500 | 6.13 | 6.15 | 6.06 | 6.13 | 00:00:00 | | 2015-12-08 | 5,196,800 | 6.08 | 6.10 | 5.88 | 5.90 | 00:00:00 | | 2015-12-09 | 5,343,200 | 5.91 | 5.96 | 5.73 | 5.90 | 00:00:00 | | 2015-12-10 | 4,189,900 | 5.89 | 5.98 | 5.82 | 5.95 | 00:00:00 | | 2015-12-11 | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 00:00:00 | | 2015-12-14 | 8,082,200 | 5.84 | 5.96 | 5.80 | 5.88 | 00:00:00 | | 2015-12-15 | 5,846,200 | 5.93 | 6.15 | 5.89 | 6.12 | 00:00:00 | | 2015-12-16 | 5,173,900 | 6.10 | 6.14 | 5.98 | 6.11 | 00:00:00 | | 2015-12-17 | 5,845,900 | 6.22 | 6.24 | 6.13 | 6.19 | 00:00:00 | | 2015-12-18 | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 00:00:00 | | 2015-12-21 | 3,229,900 | 6.15 | 6.25 | 6.10 | 6.18 | 00:00:00 | | 2015-12-22 | 2,893,700 | 6.22 | 6.25 | 6.17 | 6.24 | 00:00:00 | | 2015-12-23 | 4,814,900 | 6.25 | 6.33 | 6.22 | 6.32 | 00:00:00 | | 2015-12-24 | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 00:00:00 | | 2015-12-25 | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 00:00:00 | | 2015-12-28 | 1,394,000 | 6.29 | 6.36 | 6.27 | 6.32 | 00:00:00 | | 2015-12-29 | 1,916,700 | 6.35 | 6.40 | 6.30 | 6.35 | 00:00:00 | | 2015-12-30 | 2,942,800 | 6.32 | 6.35 | 6.20 | 6.20 | 00:00:00 | | 2015-12-31 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2016-01-01 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2016-01-04 | 5,035,000 | 6.15 | 6.15 | 5.90 | 5.93 | 00:00:00 | | 2016-01-05 | 2,885,800 | 5.98 | 6.01 | 5.90 | 5.96 | 00:00:00 | | 2016-01-06 | 4,306,200 | 5.93 | 5.96 | 5.67 | 5.75 | 00:00:00 | | 2016-01-07 | 6,083,200 | 5.60 | 5.77 | 5.42 | 5.61 | 00:00:00 | | 2016-01-08 | 4,649,700 | 5.59 | 5.70 | 5.45 | 5.45 | 00:00:00 | | 2016-01-11 | 4,208,300 | 5.45 | 5.63 | 5.45 | 5.51 | 00:00:00 | | 2016-01-12 | 5,895,500 | 5.50 | 5.60 | 5.45 | 5.59 | 00:00:00 | | 2016-01-13 | 5,919,300 | 5.61 | 5.86 | 5.60 | 5.72 | 00:00:00 | | 2016-01-14 | 6,601,800 | 5.63 | 5.67 | 5.52 | 5.53 | 00:00:00 | | 2016-01-15 | 7,070,000 | 5.45 | 5.52 | 5.26 | 5.30 | 00:00:00 | | 2016-01-18 | 10,367,500 | 5.31 | 5.34 | 4.85 | 4.91 | 00:00:00 | | 2016-01-19 | 12,514,400 | 5.06 | 5.11 | 4.70 | 4.82 | 00:00:00 | | 2016-01-20 | 12,754,600 | 4.69 | 4.70 | 4.49 | 4.50 | 00:00:00 | | 2016-01-21 | 14,683,700 | 4.52 | 4.84 | 4.44 | 4.75 | 00:00:00 | | 2016-01-22 | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 00:00:00 | | 2016-01-25 | 13,323,100 | 4.57 | 4.58 | 4.28 | 4.39 | 00:00:00 | | 2016-01-26 | 17,425,000 | 4.32 | 4.77 | 4.28 | 4.77 | 00:00:00 | | 2016-01-27 | 13,200,200 | 4.83 | 4.87 | 4.47 | 4.61 | 00:00:00 | | 2016-01-28 | 9,895,100 | 4.60 | 4.69 | 4.31 | 4.34 | 00:00:00 | | 2016-01-29 | 15,734,700 | 4.43 | 4.50 | 4.26 | 4.30 | 00:00:00 | | 2016-02-01 | 7,234,400 | 4.31 | 4.48 | 4.22 | 4.30 | 00:00:00 | | 2016-02-02 | 9,358,100 | 4.30 | 4.35 | 4.04 | 4.07 | 00:00:00 | | 2016-02-03 | 13,243,800 | 4.07 | 4.08 | 3.66 | 3.71 | 00:00:00 | | 2016-02-04 | 11,624,100 | 3.83 | 3.86 | 3.57 | 3.78 | 00:00:00 | | 2016-02-05 | 13,962,200 | 3.82 | 4.07 | 3.71 | 3.85 | 00:00:00 | | 2016-02-08 | 12,714,200 | 3.88 | 3.94 | 3.44 | 3.45 | 00:00:00 | | 2016-02-09 | 14,062,200 | 3.47 | 3.48 | 3.14 | 3.14 | 00:00:00 | | 2016-02-10 | 12,540,700 | 3.24 | 3.48 | 3.17 | 3.39 | 00:00:00 | | 2016-02-11 | 30,235,400 | 3.07 | 3.14 | 2.82 | 2.98 | 00:00:00 | | 2016-02-12 | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 00:00:00 | | 2016-02-15 | 16,080,900 | 3.38 | 3.50 | 3.31 | 3.33 | 00:00:00 | | 2016-02-16 | 20,600,900 | 3.38 | 3.55 | 3.26 | 3.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
