|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 27,000 | 8.52 | 8.70 | 8.52 | 8.70 | 00:00:00 | | 2001-11-06 | 51,700 | 8.63 | 8.87 | 8.63 | 8.63 | 00:00:00 | | 2001-11-07 | 35,500 | 8.64 | 8.75 | 8.51 | 8.51 | 00:00:00 | | 2001-11-08 | 41,700 | 8.53 | 8.64 | 8.53 | 8.55 | 00:00:00 | | 2001-11-09 | 33,500 | 8.51 | 8.65 | 8.51 | 8.61 | 00:00:00 | | 2001-11-12 | 12,700 | 8.60 | 8.63 | 8.55 | 8.57 | 00:00:00 | | 2001-11-13 | 65,200 | 8.54 | 8.69 | 8.50 | 8.50 | 00:00:00 | | 2001-11-14 | 31,500 | 8.49 | 8.74 | 8.49 | 8.74 | 00:00:00 | | 2001-11-15 | 62,000 | 8.63 | 8.86 | 8.63 | 8.64 | 00:00:00 | | 2001-11-16 | 103,500 | 8.64 | 8.87 | 8.57 | 8.84 | 00:00:00 | | 2001-11-19 | 79,700 | 8.88 | 9.03 | 8.75 | 8.75 | 00:00:00 | | 2001-11-20 | 163,500 | 8.70 | 8.89 | 8.70 | 8.87 | 00:00:00 | | 2001-11-21 | 95,700 | 8.82 | 9.00 | 8.82 | 8.98 | 00:00:00 | | 2001-11-22 | 19,200 | 9.00 | 9.00 | 8.87 | 8.96 | 00:00:00 | | 2001-11-23 | 28,700 | 9.04 | 9.04 | 8.90 | 8.96 | 00:00:00 | | 2001-11-26 | 513,700 | 8.98 | 9.52 | 8.88 | 9.43 | 00:00:00 | | 2001-11-27 | 407,200 | 9.43 | 9.60 | 9.34 | 9.50 | 00:00:00 | | 2001-11-28 | 85,700 | 9.30 | 9.31 | 9.15 | 9.24 | 00:00:00 | | 2001-11-29 | 112,500 | 9.34 | 9.88 | 9.13 | 9.35 | 00:00:00 | | 2001-11-30 | 19,500 | 9.35 | 9.46 | 9.30 | 9.38 | 00:00:00 | | 2001-12-03 | 195,500 | 9.16 | 9.25 | 9.04 | 9.12 | 00:00:00 | | 2001-12-04 | 26,000 | 9.04 | 9.27 | 9.04 | 9.24 | 00:00:00 | | 2001-12-05 | 43,700 | 9.19 | 9.40 | 9.15 | 9.33 | 00:00:00 | | 2001-12-06 | 75,500 | 9.38 | 9.43 | 9.22 | 9.24 | 00:00:00 | | 2001-12-07 | 204,000 | 9.24 | 9.30 | 9.22 | 9.24 | 00:00:00 | | 2001-12-10 | 144,700 | 9.22 | 9.38 | 9.22 | 9.26 | 00:00:00 | | 2001-12-11 | 152,200 | 9.21 | 9.50 | 9.21 | 9.32 | 00:00:00 | | 2001-12-12 | 96,200 | 9.27 | 9.39 | 9.27 | 9.30 | 00:00:00 | | 2001-12-13 | 128,700 | 9.30 | 9.44 | 9.30 | 9.44 | 00:00:00 | | 2001-12-14 | 144,500 | 9.35 | 9.45 | 9.28 | 9.30 | 00:00:00 | | 2001-12-17 | 60,000 | 9.39 | 9.42 | 9.34 | 9.36 | 00:00:00 | | 2001-12-18 | 81,000 | 9.41 | 9.50 | 9.40 | 9.43 | 00:00:00 | | 2001-12-19 | 117,000 | 9.50 | 9.68 | 9.32 | 9.36 | 00:00:00 | | 2001-12-20 | 61,200 | 9.50 | 9.62 | 9.43 | 9.51 | 00:00:00 | | 2001-12-21 | 157,000 | 9.41 | 9.60 | 9.28 | 9.45 | 00:00:00 | | 2001-12-24 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2001-12-25 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2001-12-26 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 00:00:00 | | 2001-12-27 | 84,700 | 9.58 | 9.60 | 9.39 | 9.50 | 00:00:00 | | 2001-12-28 | 102,500 | 9.50 | 9.60 | 9.48 | 9.50 | 00:00:00 | | 2001-12-31 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2002-01-01 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2002-01-02 | 25,500 | 9.32 | 9.56 | 9.32 | 9.50 | 00:00:00 | | 2002-01-03 | 104,700 | 9.45 | 9.69 | 9.45 | 9.67 | 00:00:00 | | 2002-01-04 | 141,200 | 9.58 | 9.84 | 9.58 | 9.68 | 00:00:00 | | 2002-01-07 | 35,000 | 9.61 | 9.85 | 9.60 | 9.85 | 00:00:00 | | 2002-01-08 | 42,000 | 9.84 | 9.84 | 9.72 | 9.80 | 00:00:00 | | 2002-01-09 | 138,000 | 9.70 | 9.84 | 9.70 | 9.80 | 00:00:00 | | 2002-01-10 | 222,000 | 9.80 | 9.85 | 9.75 | 9.85 | 00:00:00 | | 2002-01-11 | 52,500 | 9.85 | 9.96 | 9.66 | 9.87 | 00:00:00 | | 2002-01-14 | 33,500 | 9.70 | 9.90 | 9.65 | 9.82 | 00:00:00 | | 2002-01-15 | 52,900 | 9.71 | 10.00 | 9.71 | 9.92 | 00:00:00 | | 2002-01-16 | 52,900 | 9.85 | 10.08 | 9.82 | 9.97 | 00:00:00 | | 2002-01-17 | 60,100 | 9.92 | 10.10 | 9.89 | 10.10 | 00:00:00 | | 2002-01-18 | 27,500 | 10.00 | 10.15 | 9.81 | 9.81 | 00:00:00 | | 2002-01-21 | 229,300 | 9.80 | 10.10 | 9.78 | 9.91 | 00:00:00 | | 2002-01-22 | 53,300 | 9.91 | 10.10 | 9.90 | 10.07 | 00:00:00 | | 2002-01-23 | 127,400 | 9.91 | 10.10 | 9.90 | 10.08 | 00:00:00 | | 2002-01-24 | 183,200 | 10.00 | 10.28 | 9.98 | 10.28 | 00:00:00 | | 2002-01-25 | 248,400 | 10.30 | 10.50 | 10.19 | 10.22 | 00:00:00 | | 2002-01-28 | 44,100 | 10.22 | 10.46 | 10.20 | 10.46 | 00:00:00 | | 2002-01-29 | 72,100 | 10.40 | 10.45 | 10.03 | 10.30 | 00:00:00 | | 2002-01-30 | 32,100 | 10.16 | 10.34 | 10.11 | 10.12 | 00:00:00 | | 2002-01-31 | 168,800 | 10.28 | 10.40 | 10.17 | 10.28 | 00:00:00 | | 2002-02-01 | 78,700 | 10.21 | 10.31 | 10.10 | 10.23 | 00:00:00 | | 2002-02-04 | 48,500 | 10.02 | 10.28 | 10.00 | 10.02 | 00:00:00 | | 2002-02-05 | 141,200 | 10.17 | 10.18 | 9.85 | 9.92 | 00:00:00 | | 2002-02-06 | 182,900 | 10.10 | 10.10 | 9.90 | 10.10 | 00:00:00 | | 2002-02-07 | 64,800 | 9.80 | 10.09 | 9.80 | 9.80 | 00:00:00 | | 2002-02-08 | 27,800 | 9.89 | 9.98 | 9.80 | 9.91 | 00:00:00 | | 2002-02-11 | 33,600 | 9.92 | 9.98 | 9.82 | 9.98 | 00:00:00 | | 2002-02-12 | 85,200 | 9.89 | 10.20 | 9.89 | 9.94 | 00:00:00 | | 2002-02-13 | 27,400 | 10.14 | 10.14 | 9.96 | 9.98 | 00:00:00 | | 2002-02-14 | 207,800 | 10.00 | 10.67 | 9.99 | 10.60 | 00:00:00 | | 2002-02-15 | 87,500 | 10.46 | 10.50 | 10.15 | 10.15 | 00:00:00 | | 2002-02-18 | 59,300 | 10.15 | 10.31 | 10.10 | 10.20 | 00:00:00 | | 2002-02-19 | 188,300 | 10.21 | 10.50 | 10.20 | 10.26 | 00:00:00 | | 2002-02-20 | 186,500 | 10.21 | 10.36 | 10.18 | 10.18 | 00:00:00 | | 2002-02-21 | 68,800 | 10.28 | 10.45 | 10.18 | 10.22 | 00:00:00 | | 2002-02-22 | 49,400 | 10.45 | 10.45 | 10.20 | 10.20 | 00:00:00 | | 2002-02-25 | 164,800 | 10.50 | 10.55 | 10.20 | 10.50 | 00:00:00 | | 2002-02-26 | 670,100 | 10.49 | 10.63 | 10.26 | 10.55 | 00:00:00 | | 2002-02-27 | 387,600 | 10.50 | 10.92 | 10.33 | 10.89 | 00:00:00 | | 2002-02-28 | 324,000 | 10.85 | 11.27 | 10.50 | 10.92 | 00:00:00 | | 2002-03-01 | 309,600 | 11.19 | 11.39 | 10.77 | 11.12 | 00:00:00 | | 2002-03-04 | 502,400 | 11.00 | 11.77 | 10.92 | 11.77 | 00:00:00 | | 2002-03-05 | 565,900 | 11.50 | 11.74 | 11.06 | 11.73 | 00:00:00 | | 2002-03-06 | 778,400 | 11.42 | 11.48 | 11.10 | 11.28 | 00:00:00 | | 2002-03-07 | 725,800 | 11.21 | 11.35 | 10.90 | 11.00 | 00:00:00 | | 2002-03-08 | 236,700 | 11.00 | 11.05 | 10.75 | 10.84 | 00:00:00 | | 2002-03-11 | 474,300 | 10.90 | 11.06 | 10.83 | 11.06 | 00:00:00 | | 2002-03-12 | 109,200 | 11.00 | 11.10 | 10.97 | 11.01 | 00:00:00 | | 2002-03-13 | 1,013,700 | 11.00 | 11.05 | 10.86 | 10.98 | 00:00:00 | | 2002-03-14 | 354,800 | 10.88 | 11.19 | 10.68 | 11.19 | 00:00:00 | | 2002-03-15 | 961,300 | 10.94 | 11.35 | 10.94 | 11.35 | 00:00:00 | | 2002-03-18 | 871,500 | 11.00 | 11.44 | 11.00 | 11.40 | 00:00:00 | | 2002-03-19 | 154,600 | 11.40 | 11.48 | 11.22 | 11.48 | 00:00:00 | | 2002-03-20 | 347,500 | 11.40 | 11.52 | 11.32 | 11.40 | 00:00:00 | | 2002-03-21 | 178,300 | 11.49 | 11.49 | 11.08 | 11.22 | 00:00:00 | | 2002-03-22 | 103,100 | 11.23 | 11.25 | 11.02 | 11.07 | 00:00:00 | | 2002-03-25 | 117,700 | 11.04 | 11.45 | 11.01 | 11.37 | 00:00:00 | | 2002-03-26 | 114,800 | 11.41 | 11.41 | 11.18 | 11.20 | 00:00:00 | | 2002-03-27 | 49,600 | 11.38 | 11.27 | 11.16 | 11.19 | 00:00:00 | | 2002-03-28 | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 00:00:00 | | 2002-03-29 | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 00:00:00 | | 2002-04-01 | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 00:00:00 | | 2002-04-02 | 116,600 | 11.15 | 11.41 | 11.15 | 11.30 | 00:00:00 | | 2002-04-03 | 310,600 | 11.22 | 11.54 | 11.18 | 11.50 | 00:00:00 | | 2002-04-04 | 99,400 | 11.50 | 11.50 | 11.22 | 11.30 | 00:00:00 | | 2002-04-05 | 35,900 | 11.30 | 11.30 | 11.15 | 11.15 | 00:00:00 | | 2002-04-08 | 60,700 | 11.12 | 11.25 | 10.92 | 11.00 | 00:00:00 | | 2002-04-09 | 62,400 | 11.01 | 11.28 | 11.00 | 11.28 | 00:00:00 | | 2002-04-10 | 150,600 | 11.20 | 11.30 | 11.20 | 11.20 | 00:00:00 | | 2002-04-11 | 104,800 | 11.14 | 11.40 | 11.14 | 11.30 | 00:00:00 | | 2002-04-12 | 100,800 | 11.40 | 11.40 | 11.17 | 11.40 | 00:00:00 | | 2002-04-15 | 58,200 | 11.25 | 11.42 | 11.10 | 11.10 | 00:00:00 | | 2002-04-16 | 152,500 | 11.24 | 11.29 | 11.17 | 11.29 | 00:00:00 | | 2002-04-17 | 123,600 | 11.27 | 11.37 | 11.19 | 11.36 | 00:00:00 | | 2002-04-18 | 56,600 | 11.39 | 11.39 | 11.21 | 11.22 | 00:00:00 | | 2002-04-19 | 53,500 | 11.29 | 11.39 | 11.20 | 11.39 | 00:00:00 | | 2002-04-22 | 96,900 | 11.24 | 11.50 | 11.24 | 11.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
