|
 UNICREDIT - [Ticker: UCG.MI] |     | | Last Trade | 16.46 | Last Trade Time | 2017-11-01 - 21:38:00 | | Variation | +0.03 (+0.18%) | Open | 16.57 | | High | 16.62 | Low | 16.41 | | Volume | 15,205,599 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 16.42 x 1,162,200 - 16.50 x 609,700 | | Former Close | 16.43 | 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 | | UCG.MI quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 42,813,100 | 4.16 | 4.22 | 4.15 | 4.21 | 00:00:00 | | 2004-02-24 | 51,610,100 | 4.21 | 4.22 | 4.15 | 4.19 | 00:00:00 | | 2004-02-25 | 54,644,800 | 4.18 | 4.24 | 4.17 | 4.20 | 00:00:00 | | 2004-02-26 | 42,435,700 | 4.20 | 4.21 | 4.17 | 4.19 | 00:00:00 | | 2004-02-27 | 58,419,100 | 4.20 | 4.24 | 4.20 | 4.24 | 00:00:00 | | 2004-03-01 | 51,612,300 | 4.25 | 4.27 | 4.21 | 4.23 | 00:00:00 | | 2004-03-02 | 67,133,100 | 4.24 | 4.24 | 4.18 | 4.21 | 00:00:00 | | 2004-03-03 | 62,072,000 | 4.19 | 4.21 | 4.16 | 4.19 | 00:00:00 | | 2004-03-04 | 47,477,900 | 4.20 | 4.23 | 4.20 | 4.22 | 00:00:00 | | 2004-03-05 | 100,717,900 | 4.23 | 4.28 | 4.19 | 4.27 | 00:00:00 | | 2004-03-08 | 107,768,600 | 4.29 | 4.37 | 4.29 | 4.34 | 00:00:00 | | 2004-03-09 | 92,954,200 | 4.34 | 4.39 | 4.32 | 4.32 | 00:00:00 | | 2004-03-10 | 64,258,900 | 4.33 | 4.35 | 4.29 | 4.31 | 00:00:00 | | 2004-03-11 | 101,394,800 | 4.29 | 4.31 | 4.23 | 4.28 | 00:00:00 | | 2004-03-12 | 77,791,600 | 4.25 | 4.30 | 4.21 | 4.27 | 00:00:00 | | 2004-03-15 | 180,032,200 | 4.21 | 4.21 | 4.06 | 4.08 | 00:00:00 | | 2004-03-16 | 117,779,700 | 4.10 | 4.12 | 4.01 | 4.07 | 00:00:00 | | 2004-03-17 | 136,309,200 | 4.08 | 4.12 | 4.01 | 4.03 | 00:00:00 | | 2004-03-18 | 86,526,500 | 4.05 | 4.08 | 3.99 | 4.00 | 00:00:00 | | 2004-03-19 | 123,509,100 | 4.03 | 4.05 | 3.92 | 3.94 | 00:00:00 | | 2004-03-22 | 70,227,100 | 3.92 | 3.95 | 3.87 | 3.95 | 00:00:00 | | 2004-03-23 | 58,186,200 | 3.92 | 3.99 | 3.91 | 3.93 | 00:00:00 | | 2004-03-24 | 88,610,000 | 3.94 | 3.95 | 3.87 | 3.93 | 00:00:00 | | 2004-03-25 | 74,367,500 | 3.95 | 3.98 | 3.91 | 3.95 | 00:00:00 | | 2004-03-26 | 42,918,600 | 3.96 | 3.97 | 3.93 | 3.93 | 00:00:00 | | 2004-03-29 | 52,789,300 | 3.95 | 3.97 | 3.92 | 3.95 | 00:00:00 | | 2004-03-30 | 48,948,900 | 3.95 | 3.98 | 3.92 | 3.93 | 00:00:00 | | 2004-03-31 | 57,990,300 | 3.94 | 3.94 | 3.87 | 3.88 | 00:00:00 | | 2004-04-01 | 50,218,200 | 3.89 | 3.96 | 3.88 | 3.95 | 00:00:00 | | 2004-04-02 | 85,036,900 | 3.94 | 4.04 | 3.93 | 4.04 | 00:00:00 | | 2004-04-05 | 52,190,700 | 4.06 | 4.09 | 4.04 | 4.08 | 00:00:00 | | 2004-04-06 | 50,786,100 | 4.10 | 4.10 | 4.01 | 4.02 | 00:00:00 | | 2004-04-07 | 39,992,200 | 4.03 | 4.06 | 4.02 | 4.05 | 00:00:00 | | 2004-04-08 | 51,556,500 | 4.07 | 4.07 | 3.98 | 4.00 | 00:00:00 | | 2004-04-09 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2004-04-12 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2004-04-13 | 46,780,100 | 4.02 | 4.06 | 4.02 | 4.04 | 00:00:00 | | 2004-04-14 | 41,903,900 | 4.03 | 4.04 | 4.01 | 4.03 | 00:00:00 | | 2004-04-15 | 41,132,500 | 4.02 | 4.04 | 4.00 | 4.01 | 00:00:00 | | 2004-04-16 | 41,469,000 | 4.01 | 4.04 | 4.00 | 4.03 | 00:00:00 | | 2004-04-19 | 25,108,400 | 4.02 | 4.03 | 3.99 | 4.00 | 00:00:00 | | 2004-04-20 | 89,282,300 | 4.02 | 4.04 | 3.96 | 3.97 | 00:00:00 | | 2004-04-21 | 58,452,300 | 3.98 | 3.98 | 3.93 | 3.95 | 00:00:00 | | 2004-04-22 | 89,411,500 | 3.96 | 3.97 | 3.89 | 3.92 | 00:00:00 | | 2004-04-23 | 54,314,400 | 3.94 | 3.96 | 3.92 | 3.92 | 00:00:00 | | 2004-04-26 | 79,466,900 | 3.93 | 4.01 | 3.92 | 3.97 | 00:00:00 | | 2004-04-27 | 61,921,200 | 3.97 | 3.98 | 3.93 | 3.96 | 00:00:00 | | 2004-04-28 | 56,563,600 | 3.95 | 3.97 | 3.90 | 3.92 | 00:00:00 | | 2004-04-29 | 75,775,400 | 3.91 | 3.92 | 3.87 | 3.87 | 00:00:00 | | 2004-04-30 | 65,018,100 | 3.86 | 3.91 | 3.84 | 3.89 | 00:00:00 | | 2004-05-03 | 39,115,000 | 3.89 | 3.95 | 3.88 | 3.95 | 00:00:00 | | 2004-05-04 | 73,642,600 | 3.95 | 3.96 | 3.92 | 3.93 | 00:00:00 | | 2004-05-05 | 54,777,100 | 3.93 | 3.96 | 3.92 | 3.96 | 00:00:00 | | 2004-05-06 | 85,879,300 | 3.96 | 3.96 | 3.88 | 3.89 | 00:00:00 | | 2004-05-07 | 73,312,000 | 3.91 | 3.92 | 3.83 | 3.88 | 00:00:00 | | 2004-05-10 | 87,104,000 | 3.83 | 3.84 | 3.77 | 3.84 | 00:00:00 | | 2004-05-11 | 78,760,500 | 3.87 | 3.89 | 3.84 | 3.87 | 00:00:00 | | 2004-05-12 | 80,810,900 | 3.87 | 3.94 | 3.84 | 3.85 | 00:00:00 | | 2004-05-13 | 103,405,300 | 3.87 | 3.91 | 3.85 | 3.88 | 00:00:00 | | 2004-05-14 | 56,901,400 | 3.87 | 3.91 | 3.86 | 3.88 | 00:00:00 | | 2004-05-17 | 64,823,900 | 3.85 | 3.87 | 3.82 | 3.86 | 00:00:00 | | 2004-05-18 | 66,422,700 | 3.87 | 3.90 | 3.86 | 3.86 | 00:00:00 | | 2004-05-19 | 81,129,300 | 3.90 | 3.94 | 3.89 | 3.92 | 00:00:00 | | 2004-05-20 | 42,106,800 | 3.90 | 3.93 | 3.90 | 3.93 | 00:00:00 | | 2004-05-21 | 52,338,600 | 3.97 | 3.97 | 3.91 | 3.92 | 00:00:00 | | 2004-05-24 | 43,701,200 | 3.79 | 3.84 | 3.78 | 3.83 | 00:00:00 | | 2004-05-25 | 42,503,400 | 3.81 | 3.83 | 3.80 | 3.82 | 00:00:00 | | 2004-05-26 | 34,519,500 | 3.85 | 3.87 | 3.85 | 3.85 | 00:00:00 | | 2004-05-27 | 37,760,300 | 3.85 | 3.88 | 3.85 | 3.86 | 00:00:00 | | 2004-05-28 | 21,193,500 | 3.87 | 3.87 | 3.83 | 3.83 | 00:00:00 | | 2004-05-31 | 9,068,600 | 3.83 | 3.85 | 3.83 | 3.84 | 00:00:00 | | 2004-06-01 | 42,998,800 | 3.85 | 3.86 | 3.82 | 3.83 | 00:00:00 | | 2004-06-02 | 17,062,100 | 3.84 | 3.86 | 3.83 | 3.84 | 00:00:00 | | 2004-06-03 | 30,631,100 | 3.84 | 3.85 | 3.81 | 3.82 | 00:00:00 | | 2004-06-04 | 40,699,300 | 3.83 | 3.85 | 3.82 | 3.84 | 00:00:00 | | 2004-06-07 | 52,046,900 | 3.86 | 3.89 | 3.85 | 3.88 | 00:00:00 | | 2004-06-08 | 47,968,600 | 3.90 | 3.91 | 3.88 | 3.90 | 00:00:00 | | 2004-06-09 | 52,724,200 | 3.90 | 3.93 | 3.89 | 3.91 | 00:00:00 | | 2004-06-10 | 24,234,900 | 3.91 | 3.93 | 3.91 | 3.93 | 00:00:00 | | 2004-06-11 | 21,737,900 | 3.94 | 3.94 | 3.90 | 3.92 | 00:00:00 | | 2004-06-14 | 51,389,500 | 3.91 | 3.92 | 3.88 | 3.90 | 00:00:00 | | 2004-06-15 | 50,225,300 | 3.90 | 3.92 | 3.88 | 3.92 | 00:00:00 | | 2004-06-16 | 63,810,300 | 3.93 | 3.98 | 3.92 | 3.96 | 00:00:00 | | 2004-06-17 | 100,035,200 | 3.97 | 4.03 | 3.96 | 4.02 | 00:00:00 | | 2004-06-18 | 138,934,100 | 4.03 | 4.05 | 4.00 | 4.04 | 00:00:00 | | 2004-06-21 | 61,551,700 | 4.04 | 4.07 | 4.01 | 4.03 | 00:00:00 | | 2004-06-22 | 40,396,100 | 4.03 | 4.05 | 4.02 | 4.03 | 00:00:00 | | 2004-06-23 | 49,686,500 | 4.04 | 4.07 | 4.04 | 4.05 | 00:00:00 | | 2004-06-24 | 64,977,400 | 4.08 | 4.10 | 4.05 | 4.06 | 00:00:00 | | 2004-06-25 | 50,832,200 | 4.06 | 4.08 | 4.02 | 4.06 | 00:00:00 | | 2004-06-28 | 30,272,400 | 4.08 | 4.09 | 4.05 | 4.08 | 00:00:00 | | 2004-06-29 | 74,885,800 | 4.08 | 4.11 | 4.06 | 4.09 | 00:00:00 | | 2004-06-30 | 35,507,300 | 4.11 | 4.11 | 4.06 | 4.06 | 00:00:00 | | 2004-07-01 | 44,722,700 | 4.08 | 4.10 | 4.06 | 4.07 | 00:00:00 | | 2004-07-02 | 34,506,400 | 4.06 | 4.07 | 4.05 | 4.06 | 00:00:00 | | 2004-07-05 | 21,393,300 | 4.05 | 4.08 | 4.05 | 4.07 | 00:00:00 | | 2004-07-06 | 79,973,800 | 4.07 | 4.08 | 4.00 | 4.01 | 00:00:00 | | 2004-07-07 | 59,337,700 | 4.01 | 4.02 | 3.97 | 3.99 | 00:00:00 | | 2004-07-08 | 29,829,500 | 3.98 | 4.01 | 3.97 | 4.01 | 00:00:00 | | 2004-07-09 | 48,817,900 | 3.99 | 4.00 | 3.97 | 3.99 | 00:00:00 | | 2004-07-12 | 30,700,200 | 3.99 | 4.01 | 3.98 | 3.98 | 00:00:00 | | 2004-07-13 | 23,169,800 | 3.99 | 4.00 | 3.97 | 3.99 | 00:00:00 | | 2004-07-14 | 28,584,900 | 3.98 | 3.98 | 3.95 | 3.98 | 00:00:00 | | 2004-07-15 | 45,269,700 | 3.97 | 3.98 | 3.95 | 3.96 | 00:00:00 | | 2004-07-16 | 46,100,600 | 3.98 | 3.98 | 3.94 | 3.95 | 00:00:00 | | 2004-07-19 | 39,891,300 | 3.95 | 3.96 | 3.92 | 3.93 | 00:00:00 | | 2004-07-20 | 38,393,800 | 3.92 | 3.96 | 3.92 | 3.95 | 00:00:00 | | 2004-07-21 | 44,731,400 | 3.97 | 3.99 | 3.95 | 3.96 | 00:00:00 | | 2004-07-22 | 38,075,000 | 3.95 | 3.96 | 3.93 | 3.94 | 00:00:00 | | 2004-07-23 | 40,940,400 | 3.95 | 3.98 | 3.94 | 3.96 | 00:00:00 | | 2004-07-26 | 38,122,900 | 3.96 | 3.98 | 3.93 | 3.94 | 00:00:00 | | 2004-07-27 | 35,743,300 | 3.94 | 3.96 | 3.92 | 3.94 | 00:00:00 | | 2004-07-28 | 28,847,100 | 3.95 | 3.96 | 3.93 | 3.95 | 00:00:00 | | 2004-07-29 | 30,118,100 | 3.94 | 3.98 | 3.94 | 3.96 | 00:00:00 | | 2004-07-30 | 30,776,100 | 3.96 | 3.98 | 3.94 | 3.98 | 00:00:00 | | 2004-08-02 | 28,529,700 | 3.97 | 3.98 | 3.95 | 3.96 | 00:00:00 | | 2004-08-03 | 29,889,500 | 3.96 | 3.99 | 3.95 | 3.99 | 00:00:00 | | 2004-08-04 | 28,324,200 | 3.97 | 3.98 | 3.95 | 3.95 | 00:00:00 | | 2004-08-05 | 25,285,900 | 3.96 | 3.99 | 3.95 | 3.96 | 00:00:00 | | 2004-08-06 | 45,095,700 | 3.94 | 3.95 | 3.91 | 3.92 | 00:00:00 | | 2004-08-09 | 34,503,900 | 3.92 | 3.92 | 3.86 | 3.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
