TR4DER - UBI BANCA [UBI.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-08-02	18,381,700	2.58	2.58	2.39	2.39	00:00:00
2016-08-03	16,423,800	2.40	2.44	2.32	2.38	00:00:00
2016-08-04	11,845,000	2.42	2.50	2.38	2.40	00:00:00
2016-08-05	19,574,900	2.40	2.46	2.35	2.38	00:00:00
2016-08-08	12,193,800	2.38	2.45	2.36	2.37	00:00:00
2016-08-09	10,401,900	2.38	2.42	2.34	2.37	00:00:00
2016-08-10	13,998,800	2.36	2.43	2.35	2.38	00:00:00
2016-08-11	9,950,900	2.40	2.40	2.35	2.36	00:00:00
2016-08-12	10,828,700	2.35	2.40	2.34	2.39	00:00:00
2016-08-15	0	2.39	2.39	2.39	2.39	00:00:00
2016-08-16	12,303,800	2.36	2.41	2.35	2.36	00:00:00
2016-08-17	13,287,200	2.38	2.38	2.26	2.26	00:00:00
2016-08-18	16,742,600	2.32	2.33	2.23	2.29	00:00:00
2016-08-19	15,612,800	2.27	2.29	2.18	2.18	00:00:00
2016-08-22	11,595,800	2.19	2.24	2.17	2.22	00:00:00
2016-08-23	15,970,300	2.23	2.38	2.22	2.38	00:00:00
2016-08-24	13,840,200	2.37	2.43	2.32	2.42	00:00:00
2016-08-25	10,437,000	2.41	2.42	2.33	2.36	00:00:00
2016-08-26	11,384,000	2.36	2.39	2.29	2.38	00:00:00
2016-08-29	8,913,200	2.37	2.41	2.31	2.33	00:00:00
2016-08-30	10,089,200	2.33	2.38	2.32	2.36	00:00:00
2016-08-31	13,924,000	2.36	2.45	2.35	2.41	00:00:00
2016-09-01	19,083,200	2.41	2.50	2.40	2.43	00:00:00
2016-09-02	10,479,500	2.44	2.46	2.39	2.46	00:00:00
2016-09-05	7,881,500	2.48	2.50	2.43	2.46	00:00:00
2016-09-06	6,780,900	2.48	2.49	2.43	2.43	00:00:00
2016-09-07	11,443,500	2.44	2.47	2.36	2.46	00:00:00
2016-09-08	11,968,300	2.46	2.50	2.42	2.48	00:00:00
2016-09-09	10,539,300	2.47	2.54	2.45	2.48	00:00:00
2016-09-12	12,382,800	2.43	2.45	2.37	2.41	00:00:00
2016-09-13	14,448,000	2.44	2.45	2.35	2.35	00:00:00
2016-09-14	13,428,700	2.37	2.37	2.29	2.31	00:00:00
2016-09-15	13,425,000	2.29	2.31	2.22	2.27	00:00:00
2016-09-16	25,314,500	2.23	2.25	2.16	2.17	00:00:00
2016-09-19	12,876,600	2.20	2.22	2.14	2.15	00:00:00
2016-09-20	14,324,500	2.13	2.16	2.05	2.08	00:00:00
2016-09-21	14,789,700	2.11	2.19	2.11	2.19	00:00:00
2016-09-22	11,917,700	2.21	2.23	2.16	2.17	00:00:00
2016-09-23	10,635,200	2.17	2.18	2.10	2.10	00:00:00
2016-09-26	12,287,600	2.09	2.09	2.00	2.05	00:00:00
2016-09-27	14,650,100	2.06	2.08	1.98	2.03	00:00:00
2016-09-28	7,998,800	2.03	2.09	2.02	2.05	00:00:00
2016-09-29	12,356,900	2.08	2.08	1.98	2.00	00:00:00
2016-09-30	19,307,300	1.95	2.05	1.90	2.05	00:00:00
2016-10-03	10,127,600	2.03	2.07	2.00	2.02	00:00:00
2016-10-04	9,380,700	2.04	2.06	2.00	2.02	00:00:00
2016-10-05	17,071,600	2.01	2.14	2.01	2.14	00:00:00
2016-10-06	12,546,200	2.16	2.21	2.12	2.17	00:00:00
2016-10-07	15,420,900	2.19	2.24	2.15	2.21	00:00:00
2016-10-10	13,557,900	2.20	2.25	2.17	2.24	00:00:00
2016-10-11	6,643,200	2.24	2.26	2.20	2.20	00:00:00
2016-10-12	17,571,500	2.19	2.34	2.19	2.33	00:00:00
2016-10-13	9,830,600	2.35	2.35	2.23	2.24	00:00:00
2016-10-14	16,943,400	2.24	2.37	2.24	2.32	00:00:00
2016-10-17	13,705,400	2.32	2.39	2.29	2.32	00:00:00
2016-10-18	8,962,200	2.35	2.39	2.34	2.38	00:00:00
2016-10-19	10,574,000	2.38	2.44	2.35	2.42	00:00:00
2016-10-20	11,753,600	2.44	2.47	2.40	2.47	00:00:00
2016-10-21	14,159,900	2.49	2.55	2.46	2.54	00:00:00
2016-10-24	14,909,700	2.57	2.64	2.55	2.62	00:00:00
2016-10-25	14,490,100	2.64	2.65	2.51	2.53	00:00:00
2016-10-26	10,182,600	2.52	2.57	2.51	2.56	00:00:00
2016-10-27	11,961,400	2.54	2.58	2.52	2.56	00:00:00
2016-10-28	10,845,900	2.56	2.57	2.50	2.51	00:00:00
2016-10-31	9,081,200	2.52	2.53	2.47	2.51	00:00:00
2016-11-01	6,500,000	2.51	2.53	2.47	2.47	00:00:00
2016-11-02	9,606,500	2.44	2.44	2.36	2.36	00:00:00
2016-11-03	11,955,400	2.36	2.40	2.30	2.30	00:00:00
2016-11-04	9,672,700	2.32	2.33	2.23	2.31	00:00:00
2016-11-07	8,201,900	2.39	2.40	2.35	2.40	00:00:00
2016-11-08	7,558,700	2.40	2.43	2.37	2.41	00:00:00
2016-11-09	17,193,200	2.28	2.42	2.24	2.36	00:00:00
2016-11-10	20,124,100	2.40	2.49	2.31	2.31	00:00:00
2016-11-11	28,520,800	2.39	2.50	2.34	2.50	00:00:00
2016-11-14	19,917,100	2.53	2.59	2.44	2.45	00:00:00
2016-11-15	20,438,600	2.45	2.49	2.30	2.33	00:00:00
2016-11-16	14,245,500	2.33	2.34	2.23	2.24	00:00:00
2016-11-17	15,034,500	2.20	2.22	2.15	2.20	00:00:00
2016-11-18	13,766,300	2.16	2.19	2.10	2.12	00:00:00
2016-11-21	6,603,700	2.11	2.12	2.07	2.10	00:00:00
2016-11-22	13,102,200	2.12	2.16	2.07	2.09	00:00:00
2016-11-23	10,103,700	2.10	2.11	2.02	2.09	00:00:00
2016-11-24	7,239,200	2.10	2.12	2.06	2.07	00:00:00
2016-11-25	8,289,100	2.06	2.08	2.04	2.05	00:00:00
2016-11-28	15,769,600	2.05	2.05	1.98	2.00	00:00:00
2016-11-29	15,197,600	2.00	2.13	2.00	2.11	00:00:00
2016-11-30	78,526,000	2.13	2.15	2.07	2.11	00:00:00
2016-12-01	17,314,400	2.11	2.20	2.07	2.19	00:00:00
2016-12-02	19,398,100	2.15	2.18	2.07	2.09	00:00:00
2016-12-05	22,724,900	2.00	2.13	1.99	2.06	00:00:00
2016-12-06	24,028,400	2.06	2.27	2.06	2.26	00:00:00
2016-12-07	23,176,400	2.26	2.37	2.26	2.37	00:00:00
2016-12-08	25,838,600	2.37	2.53	2.34	2.45	00:00:00
2016-12-09	19,533,900	2.48	2.48	2.36	2.39	00:00:00
2016-12-12	22,737,100	2.43	2.53	2.40	2.42	00:00:00
2016-12-13	26,891,600	2.43	2.56	2.39	2.50	00:00:00
2016-12-14	19,004,300	2.50	2.57	2.46	2.48	00:00:00
2016-12-15	29,782,500	2.49	2.64	2.49	2.63	00:00:00
2016-12-16	16,973,100	2.65	2.66	2.60	2.66	00:00:00
2016-12-19	11,308,100	2.65	2.68	2.59	2.61	00:00:00
2016-12-20	18,232,300	2.61	2.76	2.60	2.76	00:00:00
2016-12-21	18,933,800	2.76	2.85	2.75	2.81	00:00:00
2016-12-22	18,819,700	2.80	2.94	2.77	2.79	00:00:00
2016-12-23	9,889,700	2.85	2.86	2.79	2.79	00:00:00
2016-12-26	0	2.79	2.79	2.79	2.79	00:00:00
2016-12-27	5,756,300	2.83	2.83	2.71	2.77	00:00:00
2016-12-28	7,499,300	2.77	2.80	2.68	2.68	00:00:00
2016-12-29	9,996,900	2.68	2.71	2.59	2.60	00:00:00
2016-12-30	4,770,400	2.61	2.61	2.61	2.61	00:00:00
2017-01-02	7,531,500	2.57	2.74	2.57	2.74	00:00:00
2017-01-03	23,768,200	2.78	2.92	2.76	2.86	00:00:00
2017-01-04	21,231,500	2.93	3.00	2.91	2.99	00:00:00
2017-01-05	20,760,600	2.99	3.07	2.97	2.99	00:00:00
2017-01-06	10,390,500	3.02	3.02	2.93	2.96	00:00:00
2017-01-09	16,972,200	3.01	3.01	2.82	2.84	00:00:00
2017-01-10	13,001,500	2.84	2.88	2.77	2.80	00:00:00
2017-01-11	11,736,800	2.79	2.85	2.74	2.83	00:00:00
2017-01-12	48,789,300	2.90	3.16	2.86	3.09	00:00:00
2017-01-13	43,525,400	3.11	3.48	3.11	3.38	00:00:00
2017-01-16	14,012,600	3.38	3.38	3.26	3.28	00:00:00
2017-01-17	19,667,600	3.28	3.43	3.27	3.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>