|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 35,000 | 10.01 | 10.16 | 10.01 | 10.07 | 00:00:00 | | 2001-05-22 | 89,500 | 10.09 | 10.15 | 9.98 | 10.00 | 00:00:00 | | 2001-05-23 | 76,200 | 10.01 | 10.07 | 9.95 | 9.95 | 00:00:00 | | 2001-05-24 | 41,700 | 10.00 | 10.06 | 9.98 | 10.06 | 00:00:00 | | 2001-05-25 | 95,500 | 10.04 | 10.04 | 9.90 | 10.00 | 00:00:00 | | 2001-05-28 | 48,700 | 9.92 | 10.20 | 9.92 | 10.09 | 00:00:00 | | 2001-05-29 | 35,200 | 10.07 | 10.18 | 10.07 | 10.14 | 00:00:00 | | 2001-05-30 | 68,700 | 10.03 | 10.09 | 9.99 | 10.02 | 00:00:00 | | 2001-05-31 | 85,700 | 10.02 | 10.27 | 10.00 | 10.27 | 00:00:00 | | 2001-06-01 | 62,000 | 10.24 | 10.33 | 10.15 | 10.30 | 00:00:00 | | 2001-06-04 | 60,500 | 10.30 | 10.42 | 10.11 | 10.15 | 00:00:00 | | 2001-06-05 | 55,000 | 10.13 | 10.19 | 10.10 | 10.13 | 00:00:00 | | 2001-06-06 | 43,700 | 10.12 | 10.27 | 10.12 | 10.20 | 00:00:00 | | 2001-06-07 | 36,000 | 10.15 | 10.27 | 10.15 | 10.23 | 00:00:00 | | 2001-06-08 | 52,200 | 10.25 | 10.33 | 10.23 | 10.28 | 00:00:00 | | 2001-06-11 | 26,200 | 10.25 | 10.36 | 10.17 | 10.24 | 00:00:00 | | 2001-06-12 | 154,700 | 10.25 | 10.42 | 10.24 | 10.42 | 00:00:00 | | 2001-06-13 | 74,200 | 10.35 | 10.44 | 10.35 | 10.37 | 00:00:00 | | 2001-06-14 | 46,200 | 10.35 | 10.39 | 10.27 | 10.30 | 00:00:00 | | 2001-06-15 | 72,500 | 10.46 | 10.46 | 10.20 | 10.20 | 00:00:00 | | 2001-06-18 | 38,700 | 10.20 | 10.29 | 10.20 | 10.20 | 00:00:00 | | 2001-06-19 | 70,700 | 10.20 | 10.35 | 10.20 | 10.32 | 00:00:00 | | 2001-06-20 | 40,500 | 10.30 | 10.35 | 10.23 | 10.28 | 00:00:00 | | 2001-06-21 | 52,200 | 10.21 | 10.30 | 10.20 | 10.30 | 00:00:00 | | 2001-06-22 | 31,500 | 10.30 | 10.30 | 10.21 | 10.29 | 00:00:00 | | 2001-06-25 | 71,500 | 10.25 | 10.35 | 10.20 | 10.28 | 00:00:00 | | 2001-06-26 | 48,500 | 10.25 | 10.26 | 10.20 | 10.24 | 00:00:00 | | 2001-06-27 | 31,200 | 10.21 | 10.27 | 10.21 | 10.26 | 00:00:00 | | 2001-06-28 | 55,200 | 10.25 | 10.28 | 10.16 | 10.27 | 00:00:00 | | 2001-06-29 | 35,200 | 10.25 | 10.29 | 10.20 | 10.28 | 00:00:00 | | 2001-07-02 | 45,000 | 10.30 | 10.32 | 10.21 | 10.25 | 00:00:00 | | 2001-07-03 | 43,700 | 10.28 | 10.28 | 10.20 | 10.20 | 00:00:00 | | 2001-07-04 | 40,200 | 10.21 | 10.30 | 10.20 | 10.23 | 00:00:00 | | 2001-07-05 | 39,700 | 10.25 | 10.27 | 10.20 | 10.27 | 00:00:00 | | 2001-07-06 | 50,200 | 10.20 | 10.29 | 10.20 | 10.21 | 00:00:00 | | 2001-07-09 | 20,200 | 10.27 | 10.28 | 10.20 | 10.22 | 00:00:00 | | 2001-07-10 | 93,000 | 10.25 | 10.25 | 10.03 | 10.03 | 00:00:00 | | 2001-07-11 | 48,500 | 10.20 | 10.20 | 10.00 | 10.03 | 00:00:00 | | 2001-07-12 | 11,500 | 10.05 | 10.10 | 10.03 | 10.09 | 00:00:00 | | 2001-07-13 | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 00:00:00 | | 2001-07-16 | 73,000 | 10.30 | 10.50 | 10.09 | 10.09 | 00:00:00 | | 2001-07-17 | 96,700 | 10.07 | 10.10 | 10.00 | 10.01 | 00:00:00 | | 2001-07-18 | 52,700 | 10.01 | 10.08 | 9.98 | 10.05 | 00:00:00 | | 2001-07-19 | 80,500 | 10.01 | 10.15 | 9.71 | 9.71 | 00:00:00 | | 2001-07-20 | 31,000 | 9.84 | 10.07 | 9.82 | 10.07 | 00:00:00 | | 2001-07-23 | 62,700 | 9.91 | 10.12 | 9.90 | 9.90 | 00:00:00 | | 2001-07-24 | 94,700 | 9.93 | 10.06 | 9.91 | 10.00 | 00:00:00 | | 2001-07-25 | 17,700 | 9.99 | 10.00 | 9.95 | 9.95 | 00:00:00 | | 2001-07-26 | 23,000 | 9.98 | 10.08 | 9.97 | 10.08 | 00:00:00 | | 2001-07-27 | 14,000 | 10.08 | 10.14 | 9.99 | 10.10 | 00:00:00 | | 2001-07-30 | 19,500 | 10.10 | 10.30 | 10.10 | 10.21 | 00:00:00 | | 2001-07-31 | 269,000 | 10.29 | 10.30 | 10.20 | 10.23 | 00:00:00 | | 2001-08-01 | 32,700 | 10.15 | 10.29 | 10.15 | 10.22 | 00:00:00 | | 2001-08-02 | 33,500 | 10.18 | 10.34 | 10.17 | 10.30 | 00:00:00 | | 2001-08-03 | 22,500 | 10.37 | 10.37 | 10.25 | 10.26 | 00:00:00 | | 2001-08-06 | 15,200 | 10.25 | 10.38 | 10.25 | 10.30 | 00:00:00 | | 2001-08-07 | 37,200 | 10.25 | 10.35 | 10.21 | 10.23 | 00:00:00 | | 2001-08-08 | 27,200 | 10.27 | 10.32 | 10.20 | 10.20 | 00:00:00 | | 2001-08-09 | 21,500 | 10.11 | 10.23 | 10.11 | 10.12 | 00:00:00 | | 2001-08-10 | 26,500 | 10.17 | 10.27 | 10.05 | 10.05 | 00:00:00 | | 2001-08-13 | 47,700 | 10.01 | 10.12 | 9.91 | 9.96 | 00:00:00 | | 2001-08-14 | 6,200 | 9.97 | 10.16 | 9.97 | 10.16 | 00:00:00 | | 2001-08-15 | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 00:00:00 | | 2001-08-16 | 26,700 | 10.22 | 10.32 | 10.05 | 10.30 | 00:00:00 | | 2001-08-17 | 19,200 | 10.30 | 10.34 | 10.25 | 10.26 | 00:00:00 | | 2001-08-20 | 30,200 | 10.22 | 10.35 | 10.22 | 10.35 | 00:00:00 | | 2001-08-21 | 40,700 | 10.30 | 10.47 | 10.30 | 10.40 | 00:00:00 | | 2001-08-22 | 55,500 | 10.35 | 10.41 | 10.21 | 10.23 | 00:00:00 | | 2001-08-23 | 32,000 | 10.33 | 10.33 | 10.16 | 10.17 | 00:00:00 | | 2001-08-24 | 91,700 | 10.24 | 10.24 | 10.13 | 10.13 | 00:00:00 | | 2001-08-27 | 84,700 | 10.20 | 10.20 | 9.99 | 9.99 | 00:00:00 | | 2001-08-28 | 56,200 | 10.01 | 10.05 | 9.96 | 9.98 | 00:00:00 | | 2001-08-29 | 60,000 | 9.97 | 10.07 | 9.97 | 9.99 | 00:00:00 | | 2001-08-30 | 45,000 | 9.97 | 10.03 | 9.97 | 9.97 | 00:00:00 | | 2001-08-31 | 69,200 | 10.07 | 10.09 | 9.99 | 10.05 | 00:00:00 | | 2001-09-03 | 70,000 | 10.01 | 10.05 | 9.98 | 10.04 | 00:00:00 | | 2001-09-04 | 81,700 | 10.01 | 10.10 | 10.00 | 10.07 | 00:00:00 | | 2001-09-05 | 74,000 | 10.19 | 10.19 | 10.03 | 10.09 | 00:00:00 | | 2001-09-06 | 134,700 | 10.02 | 10.17 | 9.95 | 9.95 | 00:00:00 | | 2001-09-07 | 200,200 | 9.95 | 9.98 | 9.81 | 9.90 | 00:00:00 | | 2001-09-10 | 161,700 | 9.90 | 9.95 | 9.81 | 9.84 | 00:00:00 | | 2001-09-11 | 188,200 | 9.82 | 9.95 | 9.30 | 9.30 | 00:00:00 | | 2001-09-12 | 214,500 | 9.11 | 9.99 | 8.88 | 9.43 | 00:00:00 | | 2001-09-13 | 82,700 | 9.31 | 9.70 | 9.31 | 9.62 | 00:00:00 | | 2001-09-14 | 164,200 | 9.67 | 9.84 | 9.30 | 9.49 | 00:00:00 | | 2001-09-17 | 186,200 | 9.30 | 9.49 | 8.97 | 9.49 | 00:00:00 | | 2001-09-18 | 94,000 | 9.27 | 9.39 | 9.13 | 9.19 | 00:00:00 | | 2001-09-19 | 67,000 | 9.13 | 9.39 | 9.13 | 9.28 | 00:00:00 | | 2001-09-20 | 357,200 | 9.20 | 9.30 | 8.90 | 8.93 | 00:00:00 | | 2001-09-21 | 722,000 | 8.90 | 8.95 | 8.53 | 8.90 | 00:00:00 | | 2001-09-24 | 195,500 | 8.60 | 8.99 | 8.60 | 8.80 | 00:00:00 | | 2001-09-25 | 133,000 | 8.90 | 8.90 | 8.41 | 8.55 | 00:00:00 | | 2001-09-26 | 319,700 | 8.50 | 9.09 | 8.46 | 8.91 | 00:00:00 | | 2001-09-27 | 98,700 | 9.03 | 9.12 | 8.90 | 9.12 | 00:00:00 | | 2001-09-28 | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 00:00:00 | | 2001-10-01 | 18,500 | 9.10 | 9.10 | 8.88 | 8.88 | 00:00:00 | | 2001-10-02 | 56,500 | 9.19 | 9.19 | 8.81 | 8.90 | 00:00:00 | | 2001-10-03 | 38,200 | 8.85 | 8.95 | 8.71 | 8.80 | 00:00:00 | | 2001-10-04 | 58,000 | 8.97 | 9.00 | 8.76 | 8.83 | 00:00:00 | | 2001-10-05 | 28,500 | 9.05 | 9.05 | 8.90 | 8.90 | 00:00:00 | | 2001-10-08 | 27,500 | 8.91 | 8.91 | 8.75 | 8.85 | 00:00:00 | | 2001-10-09 | 62,200 | 8.75 | 9.15 | 8.75 | 8.88 | 00:00:00 | | 2001-10-10 | 78,000 | 8.87 | 9.00 | 8.85 | 8.98 | 00:00:00 | | 2001-10-11 | 30,700 | 8.90 | 9.10 | 8.90 | 8.97 | 00:00:00 | | 2001-10-12 | 16,500 | 9.10 | 9.16 | 8.90 | 9.01 | 00:00:00 | | 2001-10-15 | 106,700 | 8.92 | 9.00 | 8.80 | 8.80 | 00:00:00 | | 2001-10-16 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2001-10-17 | 115,500 | 8.86 | 8.87 | 8.72 | 8.83 | 00:00:00 | | 2001-10-18 | 22,000 | 8.74 | 8.80 | 8.71 | 8.75 | 00:00:00 | | 2001-10-19 | 32,000 | 8.74 | 8.80 | 8.71 | 8.71 | 00:00:00 | | 2001-10-22 | 58,200 | 8.74 | 8.74 | 8.51 | 8.51 | 00:00:00 | | 2001-10-23 | 110,200 | 8.59 | 8.76 | 8.52 | 8.52 | 00:00:00 | | 2001-10-24 | 40,000 | 8.63 | 8.78 | 8.63 | 8.70 | 00:00:00 | | 2001-10-25 | 36,200 | 8.67 | 8.78 | 8.65 | 8.65 | 00:00:00 | | 2001-10-26 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2001-10-29 | 28,700 | 8.75 | 8.82 | 8.56 | 8.56 | 00:00:00 | | 2001-10-30 | 64,200 | 8.57 | 8.60 | 8.50 | 8.50 | 00:00:00 | | 2001-10-31 | 40,700 | 8.51 | 8.57 | 8.49 | 8.56 | 00:00:00 | | 2001-11-01 | 22,500 | 8.50 | 8.56 | 8.46 | 8.50 | 00:00:00 | | 2001-11-02 | 16,500 | 8.52 | 8.71 | 8.52 | 8.52 | 00:00:00 | | 2001-11-05 | 27,000 | 8.52 | 8.70 | 8.52 | 8.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
