|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 96,900 | 11.24 | 11.50 | 11.24 | 11.42 | 00:00:00 | | 2002-04-23 | 76,300 | 11.31 | 11.47 | 11.27 | 11.47 | 00:00:00 | | 2002-04-24 | 95,600 | 11.29 | 11.47 | 11.29 | 11.40 | 00:00:00 | | 2002-04-25 | 52,500 | 11.40 | 11.53 | 11.35 | 11.44 | 00:00:00 | | 2002-04-26 | 60,000 | 11.40 | 11.48 | 11.30 | 11.44 | 00:00:00 | | 2002-04-29 | 66,700 | 10.86 | 11.10 | 10.83 | 10.83 | 00:00:00 | | 2002-04-30 | 38,400 | 10.78 | 10.92 | 10.78 | 10.82 | 00:00:00 | | 2002-05-01 | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 00:00:00 | | 2002-05-02 | 39,900 | 10.80 | 11.09 | 10.80 | 10.98 | 00:00:00 | | 2002-05-03 | 167,200 | 10.91 | 11.45 | 10.91 | 11.45 | 00:00:00 | | 2002-05-06 | 88,500 | 11.22 | 11.35 | 11.13 | 11.30 | 00:00:00 | | 2002-05-07 | 529,600 | 11.39 | 11.59 | 11.28 | 11.39 | 00:00:00 | | 2002-05-08 | 307,000 | 11.40 | 12.00 | 11.20 | 11.52 | 00:00:00 | | 2002-05-09 | 47,500 | 11.60 | 11.60 | 11.11 | 11.12 | 00:00:00 | | 2002-05-10 | 336,800 | 11.18 | 11.21 | 11.05 | 11.05 | 00:00:00 | | 2002-05-13 | 96,200 | 11.02 | 11.08 | 10.75 | 10.76 | 00:00:00 | | 2002-05-14 | 50,100 | 10.75 | 10.90 | 10.75 | 10.83 | 00:00:00 | | 2002-05-15 | 41,300 | 10.88 | 10.88 | 10.72 | 10.76 | 00:00:00 | | 2002-05-16 | 80,300 | 10.62 | 10.80 | 10.61 | 10.61 | 00:00:00 | | 2002-05-17 | 36,200 | 10.69 | 10.88 | 10.60 | 10.80 | 00:00:00 | | 2002-05-20 | 38,500 | 10.63 | 10.79 | 10.60 | 10.61 | 00:00:00 | | 2002-05-21 | 51,700 | 10.69 | 10.72 | 10.63 | 10.64 | 00:00:00 | | 2002-05-22 | 99,200 | 10.64 | 10.65 | 10.47 | 10.47 | 00:00:00 | | 2002-05-23 | 343,200 | 10.42 | 10.47 | 10.15 | 10.15 | 00:00:00 | | 2002-05-24 | 81,600 | 10.32 | 10.32 | 9.90 | 10.00 | 00:00:00 | | 2002-05-27 | 33,200 | 10.05 | 10.10 | 9.90 | 10.00 | 00:00:00 | | 2002-05-28 | 77,000 | 10.03 | 10.43 | 10.01 | 10.34 | 00:00:00 | | 2002-05-29 | 19,600 | 10.40 | 10.44 | 10.14 | 10.30 | 00:00:00 | | 2002-05-30 | 55,000 | 10.34 | 10.43 | 10.20 | 10.37 | 00:00:00 | | 2002-05-31 | 71,800 | 10.21 | 10.55 | 10.15 | 10.53 | 00:00:00 | | 2002-06-03 | 64,100 | 10.40 | 10.60 | 10.40 | 10.47 | 00:00:00 | | 2002-06-04 | 137,900 | 10.13 | 10.61 | 10.24 | 10.40 | 00:00:00 | | 2002-06-05 | 86,800 | 10.31 | 10.59 | 10.29 | 10.59 | 00:00:00 | | 2002-06-06 | 32,000 | 10.60 | 10.60 | 10.34 | 10.60 | 00:00:00 | | 2002-06-07 | 60,700 | 10.42 | 10.54 | 10.31 | 10.49 | 00:00:00 | | 2002-06-10 | 21,100 | 10.44 | 10.55 | 10.40 | 10.53 | 00:00:00 | | 2002-06-11 | 66,100 | 10.41 | 10.70 | 10.41 | 10.53 | 00:00:00 | | 2002-06-12 | 140,500 | 10.57 | 10.65 | 10.47 | 10.65 | 00:00:00 | | 2002-06-13 | 50,300 | 10.61 | 10.65 | 10.21 | 10.55 | 00:00:00 | | 2002-06-14 | 415,200 | 10.55 | 10.59 | 10.20 | 10.29 | 00:00:00 | | 2002-06-17 | 368,500 | 10.40 | 10.50 | 10.16 | 10.37 | 00:00:00 | | 2002-06-18 | 367,800 | 10.40 | 10.57 | 10.00 | 10.20 | 00:00:00 | | 2002-06-19 | 158,100 | 10.12 | 10.41 | 10.12 | 10.29 | 00:00:00 | | 2002-06-20 | 225,800 | 10.40 | 10.40 | 9.47 | 9.47 | 00:00:00 | | 2002-06-21 | 262,700 | 9.67 | 10.15 | 9.66 | 10.15 | 00:00:00 | | 2002-06-24 | 67,600 | 10.06 | 10.09 | 9.75 | 10.06 | 00:00:00 | | 2002-06-25 | 337,500 | 9.63 | 10.00 | 9.42 | 9.63 | 00:00:00 | | 2002-06-26 | 338,400 | 9.32 | 9.70 | 9.32 | 9.70 | 00:00:00 | | 2002-06-27 | 104,900 | 9.69 | 9.82 | 9.68 | 9.80 | 00:00:00 | | 2002-06-28 | 184,900 | 9.70 | 9.88 | 9.70 | 9.74 | 00:00:00 | | 2002-07-01 | 611,100 | 9.93 | 10.15 | 9.70 | 9.93 | 00:00:00 | | 2002-07-02 | 639,900 | 9.83 | 10.08 | 9.80 | 9.90 | 00:00:00 | | 2002-07-03 | 379,300 | 9.95 | 10.04 | 9.90 | 9.95 | 00:00:00 | | 2002-07-04 | 361,400 | 10.01 | 10.14 | 9.91 | 10.03 | 00:00:00 | | 2002-07-05 | 397,100 | 10.30 | 10.30 | 10.07 | 10.25 | 00:00:00 | | 2002-07-08 | 294,900 | 10.25 | 10.25 | 9.65 | 10.25 | 00:00:00 | | 2002-07-09 | 370,900 | 10.01 | 10.30 | 10.01 | 10.24 | 00:00:00 | | 2002-07-10 | 209,000 | 10.24 | 10.32 | 10.14 | 10.32 | 00:00:00 | | 2002-07-11 | 191,000 | 10.17 | 10.28 | 10.16 | 10.16 | 00:00:00 | | 2002-07-12 | 121,200 | 10.27 | 10.38 | 10.12 | 10.35 | 00:00:00 | | 2002-07-15 | 360,300 | 9.99 | 10.30 | 9.99 | 9.99 | 00:00:00 | | 2002-07-16 | 197,000 | 10.01 | 10.55 | 10.01 | 10.23 | 00:00:00 | | 2002-07-17 | 202,400 | 10.15 | 10.48 | 10.15 | 10.29 | 00:00:00 | | 2002-07-18 | 298,100 | 10.25 | 10.45 | 10.02 | 10.17 | 00:00:00 | | 2002-07-19 | 142,400 | 10.04 | 10.30 | 10.04 | 10.24 | 00:00:00 | | 2002-07-22 | 143,000 | 10.20 | 10.25 | 10.05 | 10.10 | 00:00:00 | | 2002-07-23 | 173,900 | 10.06 | 10.11 | 9.99 | 10.03 | 00:00:00 | | 2002-07-24 | 163,900 | 10.01 | 10.20 | 9.77 | 9.88 | 00:00:00 | | 2002-07-25 | 38,200 | 10.01 | 10.20 | 9.85 | 9.89 | 00:00:00 | | 2002-07-26 | 22,800 | 9.81 | 10.10 | 9.81 | 9.99 | 00:00:00 | | 2002-07-29 | 73,100 | 9.95 | 10.16 | 9.95 | 10.02 | 00:00:00 | | 2002-07-30 | 53,400 | 9.92 | 10.00 | 9.92 | 9.94 | 00:00:00 | | 2002-07-31 | 74,500 | 9.90 | 10.00 | 9.86 | 9.90 | 00:00:00 | | 2002-08-01 | 34,300 | 10.00 | 10.00 | 9.87 | 10.00 | 00:00:00 | | 2002-08-02 | 70,500 | 9.82 | 10.09 | 9.82 | 10.00 | 00:00:00 | | 2002-08-05 | 52,100 | 9.85 | 9.96 | 9.81 | 9.85 | 00:00:00 | | 2002-08-06 | 30,700 | 10.00 | 9.85 | 9.76 | 9.83 | 00:00:00 | | 2002-08-07 | 146,900 | 9.85 | 9.95 | 9.76 | 9.92 | 00:00:00 | | 2002-08-08 | 31,200 | 9.85 | 9.85 | 9.74 | 9.85 | 00:00:00 | | 2002-08-09 | 31,900 | 9.73 | 9.93 | 9.73 | 9.92 | 00:00:00 | | 2002-08-12 | 13,100 | 9.78 | 9.99 | 9.75 | 9.78 | 00:00:00 | | 2002-08-13 | 17,000 | 9.78 | 9.93 | 9.76 | 9.78 | 00:00:00 | | 2002-08-14 | 10,400 | 9.73 | 9.93 | 9.76 | 9.83 | 00:00:00 | | 2002-08-15 | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 00:00:00 | | 2002-08-16 | 25,200 | 9.76 | 9.85 | 9.70 | 9.76 | 00:00:00 | | 2002-08-19 | 24,400 | 9.90 | 9.90 | 9.63 | 9.90 | 00:00:00 | | 2002-08-20 | 23,100 | 9.81 | 9.93 | 9.78 | 9.81 | 00:00:00 | | 2002-08-21 | 42,400 | 9.95 | 9.95 | 9.70 | 9.95 | 00:00:00 | | 2002-08-22 | 38,800 | 9.98 | 9.98 | 9.75 | 9.86 | 00:00:00 | | 2002-08-23 | 23,100 | 9.90 | 9.92 | 9.79 | 9.81 | 00:00:00 | | 2002-08-26 | 30,800 | 9.70 | 9.87 | 9.70 | 9.72 | 00:00:00 | | 2002-08-27 | 19,700 | 9.89 | 9.89 | 9.76 | 9.87 | 00:00:00 | | 2002-08-28 | 29,600 | 9.92 | 9.98 | 9.72 | 9.92 | 00:00:00 | | 2002-08-29 | 32,800 | 9.84 | 9.95 | 9.80 | 9.84 | 00:00:00 | | 2002-08-30 | 23,400 | 9.83 | 9.88 | 9.72 | 9.72 | 00:00:00 | | 2002-09-02 | 6,100 | 9.72 | 9.78 | 9.65 | 9.72 | 00:00:00 | | 2002-09-03 | 58,800 | 9.70 | 9.75 | 9.36 | 9.36 | 00:00:00 | | 2002-09-04 | 54,600 | 9.56 | 9.56 | 9.22 | 9.22 | 00:00:00 | | 2002-09-05 | 56,000 | 9.32 | 9.45 | 9.27 | 9.27 | 00:00:00 | | 2002-09-06 | 59,500 | 9.27 | 9.48 | 9.25 | 9.25 | 00:00:00 | | 2002-09-09 | 70,300 | 9.35 | 9.59 | 9.20 | 9.25 | 00:00:00 | | 2002-09-10 | 36,900 | 9.22 | 9.38 | 9.21 | 9.22 | 00:00:00 | | 2002-09-11 | 35,200 | 9.47 | 9.47 | 9.23 | 9.47 | 00:00:00 | | 2002-09-12 | 18,500 | 9.35 | 9.48 | 9.31 | 9.35 | 00:00:00 | | 2002-09-13 | 37,500 | 9.27 | 9.58 | 9.26 | 9.41 | 00:00:00 | | 2002-09-16 | 189,300 | 9.63 | 10.14 | 9.36 | 9.90 | 00:00:00 | | 2002-09-17 | 315,900 | 9.90 | 10.44 | 9.71 | 10.44 | 00:00:00 | | 2002-09-18 | 189,500 | 10.32 | 10.32 | 10.00 | 10.17 | 00:00:00 | | 2002-09-19 | 1,753,400 | 10.00 | 10.44 | 9.90 | 10.44 | 00:00:00 | | 2002-09-20 | 1,501,700 | 10.36 | 11.35 | 10.11 | 11.35 | 00:00:00 | | 2002-09-23 | 830,600 | 11.05 | 11.20 | 10.72 | 10.90 | 00:00:00 | | 2002-09-24 | 510,000 | 10.75 | 11.10 | 10.28 | 11.10 | 00:00:00 | | 2002-09-25 | 442,600 | 10.68 | 11.00 | 10.68 | 11.00 | 00:00:00 | | 2002-09-26 | 167,600 | 10.71 | 10.95 | 10.71 | 10.89 | 00:00:00 | | 2002-09-27 | 685,800 | 10.50 | 10.93 | 10.50 | 10.85 | 00:00:00 | | 2002-09-30 | 253,400 | 10.83 | 10.83 | 10.48 | 10.80 | 00:00:00 | | 2002-10-01 | 95,100 | 10.71 | 10.80 | 10.48 | 10.58 | 00:00:00 | | 2002-10-02 | 229,900 | 10.77 | 11.00 | 10.65 | 11.00 | 00:00:00 | | 2002-10-03 | 245,100 | 10.92 | 10.92 | 10.55 | 10.67 | 00:00:00 | | 2002-10-04 | 179,300 | 10.55 | 10.70 | 10.25 | 10.70 | 00:00:00 | | 2002-10-07 | 191,200 | 10.22 | 10.34 | 10.00 | 10.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
