|
 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 | | 2002-10-07 | 191,200 | 10.22 | 10.34 | 10.00 | 10.06 | 00:00:00 | | 2002-10-08 | 90,400 | 10.16 | 10.16 | 9.95 | 10.00 | 00:00:00 | | 2002-10-09 | 134,000 | 10.00 | 10.10 | 9.75 | 9.87 | 00:00:00 | | 2002-10-10 | 118,400 | 9.86 | 9.99 | 9.65 | 9.86 | 00:00:00 | | 2002-10-11 | 98,600 | 9.90 | 10.00 | 9.80 | 9.90 | 00:00:00 | | 2002-10-14 | 70,000 | 10.00 | 10.00 | 9.80 | 9.88 | 00:00:00 | | 2002-10-15 | 116,400 | 9.81 | 10.44 | 9.81 | 10.25 | 00:00:00 | | 2002-10-16 | 155,300 | 10.10 | 10.35 | 9.88 | 9.90 | 00:00:00 | | 2002-10-17 | 52,700 | 10.27 | 10.27 | 9.81 | 10.08 | 00:00:00 | | 2002-10-18 | 86,100 | 10.10 | 10.24 | 9.92 | 10.19 | 00:00:00 | | 2002-10-21 | 109,400 | 10.30 | 10.30 | 9.95 | 9.95 | 00:00:00 | | 2002-10-22 | 22,600 | 10.06 | 10.09 | 9.95 | 10.06 | 00:00:00 | | 2002-10-23 | 149,000 | 9.99 | 10.29 | 9.95 | 10.25 | 00:00:00 | | 2002-10-24 | 63,500 | 10.01 | 10.28 | 10.00 | 10.01 | 00:00:00 | | 2002-10-25 | 77,700 | 9.98 | 10.13 | 9.94 | 9.98 | 00:00:00 | | 2002-10-28 | 44,600 | 10.15 | 10.16 | 9.99 | 10.15 | 00:00:00 | | 2002-10-29 | 54,500 | 10.19 | 10.18 | 9.95 | 9.95 | 00:00:00 | | 2002-10-30 | 64,600 | 9.90 | 10.10 | 9.85 | 10.10 | 00:00:00 | | 2002-10-31 | 60,800 | 9.88 | 10.17 | 9.87 | 10.17 | 00:00:00 | | 2002-11-01 | 29,200 | 10.10 | 10.15 | 10.00 | 10.10 | 00:00:00 | | 2002-11-04 | 52,700 | 10.10 | 10.17 | 10.02 | 10.17 | 00:00:00 | | 2002-11-05 | 62,700 | 10.01 | 10.16 | 10.01 | 10.01 | 00:00:00 | | 2002-11-06 | 41,100 | 10.00 | 10.14 | 9.99 | 10.00 | 00:00:00 | | 2002-11-07 | 126,600 | 10.00 | 10.08 | 9.96 | 9.96 | 00:00:00 | | 2002-11-08 | 42,100 | 10.08 | 10.08 | 9.85 | 9.85 | 00:00:00 | | 2002-11-11 | 64,000 | 9.86 | 10.00 | 9.70 | 9.97 | 00:00:00 | | 2002-11-12 | 43,100 | 9.80 | 9.89 | 9.70 | 9.72 | 00:00:00 | | 2002-11-13 | 55,600 | 9.79 | 9.82 | 9.70 | 9.71 | 00:00:00 | | 2002-11-14 | 49,700 | 9.75 | 9.92 | 9.75 | 9.92 | 00:00:00 | | 2002-11-15 | 35,200 | 9.95 | 9.95 | 9.76 | 9.87 | 00:00:00 | | 2002-11-18 | 24,400 | 9.81 | 9.98 | 9.81 | 9.95 | 00:00:00 | | 2002-11-19 | 34,300 | 9.93 | 9.93 | 9.73 | 9.73 | 00:00:00 | | 2002-11-20 | 32,600 | 9.75 | 9.83 | 9.71 | 9.83 | 00:00:00 | | 2002-11-21 | 52,100 | 9.87 | 10.02 | 9.76 | 10.02 | 00:00:00 | | 2002-11-22 | 67,900 | 10.00 | 10.10 | 9.89 | 10.00 | 00:00:00 | | 2002-11-25 | 57,400 | 10.00 | 10.00 | 9.89 | 9.92 | 00:00:00 | | 2002-11-26 | 61,700 | 9.87 | 9.92 | 9.74 | 9.75 | 00:00:00 | | 2002-11-27 | 110,300 | 9.70 | 9.88 | 9.70 | 9.70 | 00:00:00 | | 2002-11-28 | 75,300 | 9.72 | 9.91 | 9.65 | 9.75 | 00:00:00 | | 2002-11-29 | 59,000 | 9.79 | 9.79 | 9.71 | 9.79 | 00:00:00 | | 2002-12-02 | 64,900 | 9.73 | 9.88 | 9.72 | 9.74 | 00:00:00 | | 2002-12-03 | 69,100 | 9.79 | 9.81 | 9.65 | 9.65 | 00:00:00 | | 2002-12-04 | 75,900 | 9.65 | 9.99 | 9.65 | 9.88 | 00:00:00 | | 2002-12-05 | 76,300 | 9.86 | 9.86 | 9.65 | 9.65 | 00:00:00 | | 2002-12-06 | 29,600 | 9.64 | 9.81 | 9.61 | 9.64 | 00:00:00 | | 2002-12-09 | 38,500 | 9.84 | 9.84 | 9.61 | 9.66 | 00:00:00 | | 2002-12-10 | 63,900 | 9.65 | 10.00 | 9.65 | 10.00 | 00:00:00 | | 2002-12-11 | 83,100 | 9.90 | 9.90 | 9.63 | 9.70 | 00:00:00 | | 2002-12-12 | 147,600 | 9.64 | 9.70 | 9.32 | 9.39 | 00:00:00 | | 2002-12-13 | 47,900 | 9.39 | 9.51 | 9.34 | 9.34 | 00:00:00 | | 2002-12-16 | 61,700 | 9.32 | 9.43 | 9.30 | 9.31 | 00:00:00 | | 2002-12-17 | 45,200 | 9.34 | 9.40 | 9.34 | 9.30 | 00:00:00 | | 2002-12-18 | 35,200 | 9.32 | 9.43 | 9.23 | 9.25 | 00:00:00 | | 2002-12-19 | 75,300 | 9.40 | 9.47 | 9.21 | 9.23 | 00:00:00 | | 2002-12-20 | 114,700 | 9.39 | 9.55 | 9.23 | 9.55 | 00:00:00 | | 2002-12-23 | 46,900 | 9.54 | 9.54 | 9.30 | 9.32 | 00:00:00 | | 2002-12-24 | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 00:00:00 | | 2002-12-25 | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 00:00:00 | | 2002-12-26 | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 00:00:00 | | 2002-12-27 | 15,400 | 9.31 | 9.40 | 9.23 | 9.23 | 00:00:00 | | 2002-12-30 | 37,300 | 9.40 | 9.40 | 8.98 | 9.10 | 00:00:00 | | 2002-12-31 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2003-01-01 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2003-01-02 | 47,400 | 9.10 | 9.50 | 9.02 | 9.45 | 00:00:00 | | 2003-01-03 | 40,100 | 9.49 | 9.65 | 9.46 | 9.55 | 00:00:00 | | 2003-01-06 | 19,600 | 9.52 | 9.60 | 9.38 | 9.52 | 00:00:00 | | 2003-01-07 | 40,600 | 9.36 | 9.48 | 9.31 | 9.36 | 00:00:00 | | 2003-01-08 | 133,500 | 9.31 | 9.43 | 9.30 | 9.33 | 00:00:00 | | 2003-01-09 | 51,600 | 9.33 | 9.60 | 9.30 | 9.60 | 00:00:00 | | 2003-01-10 | 54,100 | 9.60 | 9.60 | 9.38 | 9.44 | 00:00:00 | | 2003-01-13 | 82,000 | 9.40 | 9.57 | 9.30 | 9.30 | 00:00:00 | | 2003-01-14 | 56,700 | 9.36 | 9.43 | 9.32 | 9.40 | 00:00:00 | | 2003-01-15 | 52,400 | 9.41 | 9.44 | 9.40 | 9.40 | 00:00:00 | | 2003-01-16 | 34,600 | 9.40 | 9.45 | 9.33 | 9.44 | 00:00:00 | | 2003-01-17 | 74,600 | 9.40 | 9.49 | 9.21 | 9.21 | 00:00:00 | | 2003-01-20 | 51,100 | 9.30 | 9.43 | 9.23 | 9.25 | 00:00:00 | | 2003-01-21 | 62,000 | 9.40 | 9.48 | 9.05 | 9.05 | 00:00:00 | | 2003-01-22 | 93,000 | 9.04 | 9.18 | 9.00 | 9.00 | 00:00:00 | | 2003-01-23 | 21,500 | 9.15 | 9.30 | 9.06 | 9.20 | 00:00:00 | | 2003-01-24 | 99,000 | 9.11 | 9.25 | 8.99 | 9.00 | 00:00:00 | | 2003-01-27 | 37,500 | 8.98 | 9.14 | 8.95 | 9.05 | 00:00:00 | | 2003-01-28 | 35,100 | 9.10 | 9.25 | 9.01 | 9.10 | 00:00:00 | | 2003-01-29 | 82,500 | 9.20 | 9.20 | 8.85 | 9.00 | 00:00:00 | | 2003-01-30 | 193,500 | 9.10 | 9.14 | 8.98 | 9.11 | 00:00:00 | | 2003-01-31 | 74,800 | 9.09 | 9.65 | 8.91 | 9.65 | 00:00:00 | | 2003-02-03 | 82,700 | 9.48 | 9.75 | 9.35 | 9.50 | 00:00:00 | | 2003-02-04 | 114,300 | 9.29 | 9.53 | 9.00 | 9.00 | 00:00:00 | | 2003-02-05 | 36,400 | 9.05 | 9.08 | 8.99 | 9.05 | 00:00:00 | | 2003-02-06 | 225,000 | 9.06 | 9.20 | 8.85 | 8.90 | 00:00:00 | | 2003-02-07 | 87,900 | 8.92 | 8.98 | 8.88 | 8.88 | 00:00:00 | | 2003-02-10 | 75,100 | 9.00 | 9.00 | 8.80 | 8.81 | 00:00:00 | | 2003-02-11 | 86,200 | 8.95 | 9.10 | 8.82 | 8.83 | 00:00:00 | | 2003-02-12 | 103,300 | 8.82 | 8.90 | 8.71 | 8.85 | 00:00:00 | | 2003-02-13 | 42,100 | 8.86 | 8.98 | 8.78 | 8.86 | 00:00:00 | | 2003-02-14 | 83,100 | 8.97 | 9.15 | 8.86 | 8.91 | 00:00:00 | | 2003-02-17 | 57,500 | 9.08 | 9.24 | 8.93 | 9.19 | 00:00:00 | | 2003-02-18 | 57,800 | 9.19 | 9.28 | 9.03 | 9.04 | 00:00:00 | | 2003-02-19 | 55,400 | 9.08 | 9.11 | 8.95 | 9.06 | 00:00:00 | | 2003-02-20 | 42,700 | 9.08 | 9.08 | 8.94 | 9.03 | 00:00:00 | | 2003-02-21 | 29,700 | 8.95 | 9.04 | 8.95 | 9.02 | 00:00:00 | | 2003-02-24 | 46,300 | 9.00 | 9.08 | 8.95 | 9.00 | 00:00:00 | | 2003-02-25 | 68,400 | 8.96 | 9.00 | 8.95 | 8.99 | 00:00:00 | | 2003-02-26 | 43,600 | 9.06 | 9.06 | 8.94 | 8.95 | 00:00:00 | | 2003-02-27 | 53,900 | 8.90 | 9.04 | 8.88 | 8.90 | 00:00:00 | | 2003-02-28 | 124,700 | 9.28 | 9.28 | 8.88 | 9.28 | 00:00:00 | | 2003-03-03 | 47,200 | 9.03 | 9.10 | 8.90 | 8.90 | 00:00:00 | | 2003-03-04 | 168,800 | 8.99 | 9.00 | 8.84 | 8.88 | 00:00:00 | | 2003-03-05 | 86,600 | 8.89 | 8.96 | 8.85 | 8.89 | 00:00:00 | | 2003-03-06 | 109,700 | 8.79 | 8.96 | 8.79 | 8.79 | 00:00:00 | | 2003-03-07 | 87,600 | 8.88 | 8.91 | 8.80 | 8.85 | 00:00:00 | | 2003-03-10 | 73,100 | 8.81 | 9.33 | 8.81 | 9.33 | 00:00:00 | | 2003-03-11 | 78,700 | 9.12 | 9.27 | 8.94 | 9.00 | 00:00:00 | | 2003-03-12 | 85,400 | 9.00 | 9.00 | 8.70 | 8.78 | 00:00:00 | | 2003-03-13 | 71,800 | 8.91 | 8.99 | 8.65 | 8.84 | 00:00:00 | | 2003-03-14 | 400,700 | 8.88 | 9.71 | 8.84 | 9.71 | 00:00:00 | | 2003-03-17 | 127,400 | 9.26 | 10.02 | 9.25 | 9.38 | 00:00:00 | | 2003-03-18 | 82,300 | 9.43 | 9.59 | 9.27 | 9.37 | 00:00:00 | | 2003-03-19 | 75,900 | 9.02 | 9.40 | 9.02 | 9.02 | 00:00:00 | | 2003-03-20 | 184,300 | 9.09 | 9.15 | 8.79 | 8.84 | 00:00:00 | | 2003-03-21 | 360,100 | 8.94 | 9.24 | 8.84 | 9.24 | 00:00:00 | | 2003-03-24 | 33,100 | 9.06 | 9.28 | 8.98 | 8.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
