|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 43,500 | 10.11 | 10.18 | 10.10 | 10.10 | 00:00:00 | 2003-09-09 | 44,900 | 10.09 | 10.18 | 10.10 | 10.18 | 00:00:00 | 2003-09-10 | 71,200 | 10.12 | 10.28 | 10.11 | 10.12 | 00:00:00 | 2003-09-11 | 29,800 | 10.11 | 10.20 | 10.10 | 10.15 | 00:00:00 | 2003-09-12 | 46,800 | 10.12 | 10.25 | 10.12 | 10.12 | 00:00:00 | 2003-09-15 | 58,100 | 10.25 | 10.25 | 10.11 | 10.25 | 00:00:00 | 2003-09-16 | 112,500 | 10.15 | 10.20 | 10.11 | 10.15 | 00:00:00 | 2003-09-17 | 57,900 | 10.14 | 10.16 | 10.10 | 10.10 | 00:00:00 | 2003-09-18 | 42,100 | 10.15 | 10.20 | 10.13 | 10.15 | 00:00:00 | 2003-09-19 | 160,300 | 10.15 | 10.45 | 10.13 | 10.45 | 00:00:00 | 2003-09-22 | 46,300 | 10.20 | 10.27 | 10.12 | 10.20 | 00:00:00 | 2003-09-23 | 39,000 | 10.20 | 10.34 | 10.13 | 10.20 | 00:00:00 | 2003-09-24 | 73,600 | 10.25 | 10.30 | 10.20 | 10.25 | 00:00:00 | 2003-09-25 | 90,800 | 10.16 | 10.25 | 10.15 | 10.16 | 00:00:00 | 2003-09-26 | 65,300 | 10.15 | 10.20 | 10.01 | 10.01 | 00:00:00 | 2003-09-29 | 39,500 | 10.20 | 10.20 | 10.02 | 10.20 | 00:00:00 | 2003-09-30 | 33,400 | 10.03 | 10.20 | 10.03 | 10.03 | 00:00:00 | 2003-10-01 | 69,000 | 10.13 | 10.26 | 10.03 | 10.10 | 00:00:00 | 2003-10-02 | 42,900 | 10.07 | 10.16 | 10.05 | 10.05 | 00:00:00 | 2003-10-03 | 29,200 | 10.15 | 10.16 | 10.07 | 10.15 | 00:00:00 | 2003-10-06 | 339,300 | 10.10 | 10.12 | 9.74 | 9.80 | 00:00:00 | 2003-10-07 | 144,400 | 9.84 | 9.86 | 9.74 | 9.75 | 00:00:00 | 2003-10-08 | 189,100 | 9.82 | 9.94 | 9.77 | 9.81 | 00:00:00 | 2003-10-09 | 63,500 | 9.85 | 9.90 | 9.81 | 9.82 | 00:00:00 | 2003-10-10 | 25,300 | 9.88 | 9.93 | 9.81 | 9.86 | 00:00:00 | 2003-10-13 | 56,900 | 9.92 | 9.92 | 9.85 | 9.86 | 00:00:00 | 2003-10-14 | 128,600 | 9.90 | 9.90 | 9.80 | 9.80 | 00:00:00 | 2003-10-15 | 42,800 | 9.86 | 9.99 | 9.84 | 9.99 | 00:00:00 | 2003-10-16 | 101,000 | 10.02 | 10.11 | 9.97 | 10.00 | 00:00:00 | 2003-10-17 | 34,700 | 10.02 | 10.06 | 9.99 | 10.03 | 00:00:00 | 2003-10-20 | 60,300 | 9.96 | 10.14 | 9.94 | 10.07 | 00:00:00 | 2003-10-21 | 57,200 | 10.00 | 10.14 | 10.00 | 10.05 | 00:00:00 | 2003-10-22 | 81,800 | 10.13 | 10.13 | 10.05 | 10.13 | 00:00:00 | 2003-10-23 | 43,700 | 10.05 | 10.10 | 10.02 | 10.10 | 00:00:00 | 2003-10-24 | 69,500 | 10.10 | 10.23 | 10.06 | 10.10 | 00:00:00 | 2003-10-27 | 54,700 | 10.20 | 10.23 | 10.06 | 10.23 | 00:00:00 | 2003-10-28 | 74,800 | 10.15 | 10.24 | 10.05 | 10.15 | 00:00:00 | 2003-10-29 | 60,600 | 10.30 | 10.30 | 10.06 | 10.30 | 00:00:00 | 2003-10-30 | 34,100 | 10.29 | 10.29 | 10.15 | 10.29 | 00:00:00 | 2003-10-31 | 24,500 | 10.28 | 10.28 | 10.15 | 10.18 | 00:00:00 | 2003-11-03 | 61,700 | 10.16 | 10.23 | 10.10 | 10.13 | 00:00:00 | 2003-11-04 | 107,500 | 10.18 | 10.28 | 10.09 | 10.23 | 00:00:00 | 2003-11-05 | 186,700 | 10.24 | 10.52 | 10.20 | 10.40 | 00:00:00 | 2003-11-06 | 89,100 | 10.30 | 10.44 | 10.29 | 10.44 | 00:00:00 | 2003-11-07 | 107,000 | 10.45 | 10.47 | 10.38 | 10.45 | 00:00:00 | 2003-11-10 | 170,300 | 10.36 | 10.46 | 10.20 | 10.38 | 00:00:00 | 2003-11-11 | 32,900 | 10.36 | 10.38 | 10.21 | 10.36 | 00:00:00 | 2003-11-12 | 22,600 | 10.27 | 10.34 | 10.23 | 10.27 | 00:00:00 | 2003-11-13 | 51,100 | 10.26 | 10.35 | 10.26 | 10.35 | 00:00:00 | 2003-11-14 | 49,800 | 10.45 | 10.45 | 10.28 | 10.35 | 00:00:00 | 2003-11-17 | 52,700 | 10.33 | 10.35 | 10.20 | 10.27 | 00:00:00 | 2003-11-18 | 40,300 | 10.34 | 10.34 | 10.21 | 10.34 | 00:00:00 | 2003-11-19 | 51,000 | 10.28 | 10.34 | 10.19 | 10.28 | 00:00:00 | 2003-11-20 | 54,600 | 10.28 | 10.35 | 10.21 | 10.28 | 00:00:00 | 2003-11-21 | 52,100 | 10.37 | 10.37 | 10.21 | 10.37 | 00:00:00 | 2003-11-24 | 64,100 | 10.40 | 10.40 | 10.25 | 10.40 | 00:00:00 | 2003-11-25 | 96,400 | 10.44 | 10.44 | 10.30 | 10.44 | 00:00:00 | 2003-11-26 | 49,900 | 10.34 | 10.42 | 10.34 | 10.34 | 00:00:00 | 2003-11-27 | 75,000 | 10.39 | 10.39 | 10.28 | 10.35 | 00:00:00 | 2003-11-28 | 99,400 | 10.33 | 10.50 | 10.00 | 10.45 | 00:00:00 | 2003-12-01 | 69,300 | 10.30 | 10.49 | 10.30 | 10.48 | 00:00:00 | 2003-12-02 | 68,600 | 10.60 | 10.46 | 10.36 | 10.45 | 00:00:00 | 2003-12-03 | 132,300 | 10.42 | 10.49 | 10.25 | 10.25 | 00:00:00 | 2003-12-04 | 46,200 | 10.26 | 10.36 | 10.26 | 10.29 | 00:00:00 | 2003-12-05 | 63,700 | 10.28 | 10.32 | 10.24 | 10.30 | 00:00:00 | 2003-12-08 | 12,700 | 10.23 | 10.38 | 10.23 | 10.23 | 00:00:00 | 2003-12-09 | 260,600 | 10.20 | 10.33 | 10.20 | 10.33 | 00:00:00 | 2003-12-10 | 53,400 | 10.24 | 10.30 | 10.22 | 10.29 | 00:00:00 | 2003-12-11 | 15,400 | 10.30 | 10.34 | 10.23 | 10.30 | 00:00:00 | 2003-12-12 | 18,800 | 10.27 | 10.30 | 10.23 | 10.23 | 00:00:00 | 2003-12-15 | 37,700 | 10.28 | 10.36 | 10.23 | 10.29 | 00:00:00 | 2003-12-16 | 92,600 | 10.30 | 10.49 | 10.26 | 10.37 | 00:00:00 | 2003-12-17 | 42,300 | 10.40 | 10.41 | 10.28 | 10.33 | 00:00:00 | 2003-12-18 | 81,400 | 10.37 | 10.37 | 10.25 | 10.30 | 00:00:00 | 2003-12-19 | 136,800 | 10.21 | 10.28 | 10.05 | 10.21 | 00:00:00 | 2003-12-22 | 53,600 | 10.26 | 10.26 | 10.05 | 10.12 | 00:00:00 | 2003-12-23 | 33,200 | 10.15 | 10.15 | 10.05 | 10.05 | 00:00:00 | 2003-12-24 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | 2003-12-25 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | 2003-12-26 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | 2003-12-29 | 331,900 | 10.05 | 10.15 | 10.05 | 10.13 | 00:00:00 | 2003-12-30 | 39,300 | 10.05 | 10.15 | 10.01 | 10.01 | 00:00:00 | 2003-12-31 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 00:00:00 | 2004-01-01 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 00:00:00 | 2004-01-02 | 33,100 | 10.13 | 10.13 | 10.01 | 10.13 | 00:00:00 | 2004-01-05 | 37,100 | 10.10 | 10.34 | 10.08 | 10.30 | 00:00:00 | 2004-01-06 | 2,400 | 10.33 | 10.33 | 10.22 | 10.33 | 00:00:00 | 2004-01-07 | 126,400 | 10.21 | 10.31 | 10.13 | 10.17 | 00:00:00 | 2004-01-08 | 116,900 | 10.10 | 10.45 | 10.10 | 10.32 | 00:00:00 | 2004-01-09 | 63,900 | 10.31 | 10.35 | 10.24 | 10.31 | 00:00:00 | 2004-01-12 | 266,800 | 10.25 | 10.47 | 10.23 | 10.47 | 00:00:00 | 2004-01-13 | 219,600 | 10.45 | 10.50 | 10.31 | 10.50 | 00:00:00 | 2004-01-14 | 284,500 | 10.48 | 10.48 | 10.35 | 10.48 | 00:00:00 | 2004-01-15 | 297,000 | 10.45 | 10.55 | 10.39 | 10.55 | 00:00:00 | 2004-01-16 | 306,100 | 10.55 | 10.66 | 10.45 | 10.65 | 00:00:00 | 2004-01-19 | 264,300 | 10.61 | 10.68 | 10.53 | 10.68 | 00:00:00 | 2004-01-20 | 235,000 | 10.65 | 10.67 | 10.56 | 10.65 | 00:00:00 | 2004-01-21 | 367,100 | 10.56 | 10.79 | 10.50 | 10.63 | 00:00:00 | 2004-01-22 | 84,300 | 10.62 | 10.69 | 10.60 | 10.66 | 00:00:00 | 2004-01-23 | 131,600 | 10.67 | 10.70 | 10.61 | 10.67 | 00:00:00 | 2004-01-26 | 115,700 | 10.64 | 10.75 | 10.63 | 10.74 | 00:00:00 | 2004-01-27 | 772,300 | 10.68 | 10.82 | 10.68 | 10.70 | 00:00:00 | 2004-01-28 | 94,000 | 10.68 | 10.75 | 10.68 | 10.72 | 00:00:00 | 2004-01-29 | 108,200 | 10.76 | 10.77 | 10.70 | 10.70 | 00:00:00 | 2004-01-30 | 156,200 | 10.69 | 10.78 | 10.69 | 10.77 | 00:00:00 | 2004-02-02 | 221,800 | 10.76 | 10.80 | 10.73 | 10.79 | 00:00:00 | 2004-02-03 | 178,300 | 10.78 | 10.80 | 10.69 | 10.74 | 00:00:00 | 2004-02-04 | 124,400 | 10.69 | 10.85 | 10.68 | 10.69 | 00:00:00 | 2004-02-05 | 115,000 | 10.57 | 10.73 | 10.57 | 10.57 | 00:00:00 | 2004-02-06 | 106,100 | 10.56 | 10.72 | 10.54 | 10.72 | 00:00:00 | 2004-02-09 | 95,700 | 10.59 | 10.79 | 10.59 | 10.76 | 00:00:00 | 2004-02-10 | 84,000 | 10.75 | 10.78 | 10.72 | 10.75 | 00:00:00 | 2004-02-11 | 139,400 | 10.75 | 10.80 | 10.68 | 10.73 | 00:00:00 | 2004-02-12 | 95,300 | 10.74 | 10.78 | 10.70 | 10.74 | 00:00:00 | 2004-02-13 | 52,100 | 10.79 | 10.76 | 10.65 | 10.75 | 00:00:00 | 2004-02-16 | 66,500 | 10.70 | 10.75 | 10.66 | 10.70 | 00:00:00 | 2004-02-17 | 123,900 | 10.67 | 10.73 | 10.59 | 10.66 | 00:00:00 | 2004-02-18 | 45,600 | 10.52 | 10.70 | 10.52 | 10.52 | 00:00:00 | 2004-02-19 | 73,400 | 10.56 | 10.64 | 10.50 | 10.56 | 00:00:00 | 2004-02-20 | 45,500 | 10.60 | 10.61 | 10.50 | 10.60 | 00:00:00 | 2004-02-23 | 69,600 | 10.57 | 10.69 | 10.55 | 10.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|