|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-17 | 19,667,600 | 3.28 | 3.43 | 3.27 | 3.40 | 00:00:00 | | 2017-01-18 | 16,867,100 | 3.42 | 3.43 | 3.36 | 3.41 | 00:00:00 | | 2017-01-19 | 39,908,600 | 3.46 | 3.69 | 3.45 | 3.66 | 00:00:00 | | 2017-01-20 | 34,650,600 | 3.70 | 3.83 | 3.54 | 3.58 | 00:00:00 | | 2017-01-23 | 15,206,400 | 3.54 | 3.65 | 3.45 | 3.56 | 00:00:00 | | 2017-01-24 | 12,117,100 | 3.59 | 3.66 | 3.55 | 3.56 | 00:00:00 | | 2017-01-25 | 15,167,600 | 3.62 | 3.66 | 3.59 | 3.62 | 00:00:00 | | 2017-01-26 | 15,849,400 | 3.66 | 3.70 | 3.57 | 3.60 | 00:00:00 | | 2017-01-27 | 15,054,900 | 3.60 | 3.62 | 3.48 | 3.56 | 00:00:00 | | 2017-01-30 | 23,032,800 | 3.50 | 3.54 | 3.30 | 3.32 | 00:00:00 | | 2017-01-31 | 25,297,000 | 3.30 | 3.36 | 3.16 | 3.21 | 00:00:00 | | 2017-02-01 | 14,621,300 | 3.26 | 3.34 | 3.17 | 3.28 | 00:00:00 | | 2017-02-02 | 12,107,400 | 3.29 | 3.31 | 3.21 | 3.23 | 00:00:00 | | 2017-02-03 | 12,420,800 | 3.23 | 3.27 | 3.17 | 3.22 | 00:00:00 | | 2017-02-06 | 15,153,300 | 3.22 | 3.24 | 3.04 | 3.04 | 00:00:00 | | 2017-02-07 | 14,351,700 | 3.03 | 3.07 | 2.96 | 2.99 | 00:00:00 | | 2017-02-08 | 17,227,900 | 3.00 | 3.04 | 2.89 | 3.03 | 00:00:00 | | 2017-02-09 | 13,053,700 | 3.05 | 3.17 | 2.99 | 3.14 | 00:00:00 | | 2017-02-10 | 18,812,300 | 3.20 | 3.21 | 2.96 | 2.96 | 00:00:00 | | 2017-02-13 | 13,524,500 | 2.99 | 3.18 | 2.98 | 3.15 | 00:00:00 | | 2017-02-14 | 14,403,200 | 3.16 | 3.29 | 3.12 | 3.26 | 00:00:00 | | 2017-02-15 | 21,602,900 | 3.28 | 3.39 | 3.18 | 3.20 | 00:00:00 | | 2017-02-16 | 11,119,100 | 3.23 | 3.25 | 3.11 | 3.12 | 00:00:00 | | 2017-02-17 | 12,082,300 | 3.13 | 3.15 | 3.01 | 3.06 | 00:00:00 | | 2017-02-20 | 9,164,100 | 3.09 | 3.12 | 3.01 | 3.04 | 00:00:00 | | 2017-02-21 | 10,270,600 | 3.00 | 3.09 | 2.96 | 3.01 | 00:00:00 | | 2017-02-22 | 15,320,100 | 3.04 | 3.04 | 2.88 | 2.94 | 00:00:00 | | 2017-02-23 | 6,629,000 | 2.97 | 3.00 | 2.91 | 2.91 | 00:00:00 | | 2017-02-24 | 13,154,800 | 2.91 | 2.94 | 2.80 | 2.83 | 00:00:00 | | 2017-02-27 | 8,721,200 | 2.86 | 2.95 | 2.84 | 2.93 | 00:00:00 | | 2017-02-28 | 7,700,700 | 2.94 | 2.96 | 2.89 | 2.95 | 00:00:00 | | 2017-03-01 | 16,741,600 | 2.97 | 3.16 | 2.93 | 3.12 | 00:00:00 | | 2017-03-02 | 10,892,500 | 3.14 | 3.16 | 3.09 | 3.13 | 00:00:00 | | 2017-03-03 | 17,218,300 | 3.10 | 3.28 | 3.09 | 3.28 | 00:00:00 | | 2017-03-06 | 22,055,900 | 3.23 | 3.34 | 3.22 | 3.26 | 00:00:00 | | 2017-03-07 | 20,455,400 | 3.27 | 3.28 | 3.14 | 3.18 | 00:00:00 | | 2017-03-08 | 15,212,400 | 3.16 | 3.25 | 3.16 | 3.20 | 00:00:00 | | 2017-03-09 | 16,015,100 | 3.18 | 3.33 | 3.17 | 3.30 | 00:00:00 | | 2017-03-10 | 21,773,800 | 3.33 | 3.44 | 3.31 | 3.38 | 00:00:00 | | 2017-03-13 | 17,453,200 | 3.39 | 3.40 | 3.33 | 3.35 | 00:00:00 | | 2017-03-14 | 14,711,000 | 3.35 | 3.36 | 3.26 | 3.27 | 00:00:00 | | 2017-03-15 | 11,696,500 | 3.29 | 3.31 | 3.25 | 3.28 | 00:00:00 | | 2017-03-16 | 14,153,300 | 3.37 | 3.37 | 3.32 | 3.36 | 00:00:00 | | 2017-03-17 | 20,910,600 | 3.37 | 3.44 | 3.35 | 3.39 | 00:00:00 | | 2017-03-20 | 14,692,500 | 3.37 | 3.43 | 3.37 | 3.40 | 00:00:00 | | 2017-03-21 | 20,745,500 | 3.43 | 3.49 | 3.31 | 3.39 | 00:00:00 | | 2017-03-22 | 15,162,800 | 3.32 | 3.44 | 3.31 | 3.40 | 00:00:00 | | 2017-03-23 | 17,571,600 | 3.42 | 3.51 | 3.39 | 3.51 | 00:00:00 | | 2017-03-24 | 14,380,400 | 3.51 | 3.55 | 3.45 | 3.48 | 00:00:00 | | 2017-03-27 | 12,378,400 | 3.43 | 3.49 | 3.38 | 3.46 | 00:00:00 | | 2017-03-28 | 10,346,700 | 3.50 | 3.54 | 3.47 | 3.51 | 00:00:00 | | 2017-03-29 | 9,602,400 | 3.51 | 3.53 | 3.47 | 3.52 | 00:00:00 | | 2017-03-30 | 9,097,000 | 3.53 | 3.56 | 3.49 | 3.56 | 00:00:00 | | 2017-03-31 | 10,996,400 | 3.56 | 3.60 | 3.54 | 3.60 | 00:00:00 | | 2017-04-03 | 10,783,900 | 3.61 | 3.63 | 3.50 | 3.51 | 00:00:00 | | 2017-04-04 | 11,203,700 | 3.49 | 3.52 | 3.41 | 3.47 | 00:00:00 | | 2017-04-05 | 12,717,600 | 3.46 | 3.53 | 3.45 | 3.45 | 00:00:00 | | 2017-04-06 | 11,933,400 | 3.41 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2017-04-07 | 7,047,200 | 3.45 | 3.52 | 3.45 | 3.45 | 00:00:00 | | 2017-04-10 | 6,658,200 | 3.45 | 3.49 | 3.43 | 3.43 | 00:00:00 | | 2017-04-11 | 9,490,400 | 3.41 | 3.45 | 3.38 | 3.40 | 00:00:00 | | 2017-04-12 | 8,544,500 | 3.41 | 3.44 | 3.34 | 3.37 | 00:00:00 | | 2017-04-13 | 10,500,500 | 3.34 | 3.40 | 3.31 | 3.39 | 00:00:00 | | 2017-04-14 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2017-04-17 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2017-04-18 | 13,312,400 | 3.41 | 3.41 | 3.32 | 3.34 | 00:00:00 | | 2017-04-19 | 9,317,400 | 3.36 | 3.47 | 3.36 | 3.44 | 00:00:00 | | 2017-04-20 | 10,819,800 | 3.43 | 3.55 | 3.43 | 3.55 | 00:00:00 | | 2017-04-21 | 11,726,600 | 3.56 | 3.60 | 3.52 | 3.55 | 00:00:00 | | 2017-04-24 | 34,793,300 | 3.79 | 3.97 | 3.75 | 3.92 | 00:00:00 | | 2017-04-25 | 14,930,800 | 3.97 | 4.09 | 3.94 | 4.03 | 00:00:00 | | 2017-04-26 | 11,093,700 | 4.00 | 4.03 | 3.93 | 3.99 | 00:00:00 | | 2017-04-27 | 9,725,200 | 3.99 | 4.00 | 3.88 | 3.89 | 00:00:00 | | 2017-04-28 | 11,104,100 | 3.86 | 3.96 | 3.84 | 3.87 | 00:00:00 | | 2017-05-01 | 0 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2017-05-02 | 10,865,100 | 3.90 | 3.96 | 3.88 | 3.94 | 00:00:00 | | 2017-05-03 | 8,411,400 | 3.94 | 3.96 | 3.90 | 3.91 | 00:00:00 | | 2017-05-04 | 11,506,200 | 3.93 | 3.97 | 3.89 | 3.95 | 00:00:00 | | 2017-05-05 | 21,613,900 | 3.97 | 4.08 | 3.91 | 4.06 | 00:00:00 | | 2017-05-08 | 17,468,400 | 4.17 | 4.18 | 3.97 | 4.00 | 00:00:00 | | 2017-05-09 | 10,200,600 | 4.03 | 4.06 | 3.92 | 3.92 | 00:00:00 | | 2017-05-10 | 12,025,500 | 3.92 | 3.97 | 3.81 | 3.91 | 00:00:00 | | 2017-05-11 | 17,113,200 | 3.97 | 4.05 | 3.74 | 3.81 | 00:00:00 | | 2017-05-12 | 15,275,900 | 3.83 | 3.89 | 3.76 | 3.80 | 00:00:00 | | 2017-05-15 | 11,305,400 | 3.84 | 3.84 | 3.76 | 3.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
