|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 34,503,900 | 3.92 | 3.92 | 3.86 | 3.87 | 00:00:00 | | 2004-08-10 | 30,194,700 | 3.87 | 3.92 | 3.87 | 3.90 | 00:00:00 | | 2004-08-11 | 34,748,700 | 3.90 | 3.90 | 3.84 | 3.87 | 00:00:00 | | 2004-08-12 | 32,414,000 | 3.86 | 3.89 | 3.85 | 3.87 | 00:00:00 | | 2004-08-13 | 34,880,900 | 3.84 | 3.84 | 3.81 | 3.83 | 00:00:00 | | 2004-08-16 | 29,478,700 | 3.83 | 3.84 | 3.81 | 3.83 | 00:00:00 | | 2004-08-17 | 32,849,200 | 3.83 | 3.86 | 3.83 | 3.84 | 00:00:00 | | 2004-08-18 | 32,810,600 | 3.83 | 3.87 | 3.82 | 3.86 | 00:00:00 | | 2004-08-19 | 25,113,300 | 3.87 | 3.88 | 3.86 | 3.87 | 00:00:00 | | 2004-08-20 | 31,225,800 | 3.87 | 3.88 | 3.85 | 3.88 | 00:00:00 | | 2004-08-23 | 28,602,200 | 3.89 | 3.92 | 3.88 | 3.91 | 00:00:00 | | 2004-08-24 | 24,294,600 | 3.91 | 3.93 | 3.91 | 3.92 | 00:00:00 | | 2004-08-25 | 30,212,300 | 3.92 | 3.94 | 3.90 | 3.93 | 00:00:00 | | 2004-08-26 | 51,428,800 | 3.94 | 3.99 | 3.94 | 3.95 | 00:00:00 | | 2004-08-27 | 31,165,500 | 3.97 | 3.98 | 3.94 | 3.97 | 00:00:00 | | 2004-08-30 | 22,659,800 | 3.97 | 3.97 | 3.94 | 3.95 | 00:00:00 | | 2004-08-31 | 30,657,200 | 3.94 | 3.97 | 3.93 | 3.94 | 00:00:00 | | 2004-09-01 | 27,501,000 | 3.95 | 3.98 | 3.95 | 3.98 | 00:00:00 | | 2004-09-02 | 54,238,700 | 3.97 | 4.00 | 3.96 | 3.98 | 00:00:00 | | 2004-09-03 | 67,646,900 | 3.98 | 4.02 | 3.97 | 4.02 | 00:00:00 | | 2004-09-06 | 26,216,400 | 4.01 | 4.04 | 4.00 | 4.03 | 00:00:00 | | 2004-09-07 | 45,230,000 | 4.03 | 4.04 | 3.99 | 4.02 | 00:00:00 | | 2004-09-08 | 35,901,800 | 4.02 | 4.05 | 4.02 | 4.03 | 00:00:00 | | 2004-09-09 | 72,288,000 | 4.03 | 4.03 | 3.96 | 3.98 | 00:00:00 | | 2004-09-10 | 48,645,700 | 3.98 | 4.01 | 3.95 | 3.96 | 00:00:00 | | 2004-09-13 | 60,163,400 | 3.99 | 4.04 | 3.99 | 4.03 | 00:00:00 | | 2004-09-14 | 80,292,800 | 4.04 | 4.06 | 4.01 | 4.06 | 00:00:00 | | 2004-09-15 | 67,777,000 | 4.06 | 4.08 | 4.05 | 4.07 | 00:00:00 | | 2004-09-16 | 51,707,900 | 4.05 | 4.09 | 4.05 | 4.08 | 00:00:00 | | 2004-09-17 | 67,131,200 | 4.09 | 4.12 | 4.07 | 4.11 | 00:00:00 | | 2004-09-20 | 34,009,700 | 4.09 | 4.13 | 4.08 | 4.12 | 00:00:00 | | 2004-09-21 | 44,062,900 | 4.11 | 4.14 | 4.11 | 4.13 | 00:00:00 | | 2004-09-22 | 52,459,000 | 4.13 | 4.13 | 4.09 | 4.11 | 00:00:00 | | 2004-09-23 | 44,759,800 | 4.10 | 4.12 | 4.09 | 4.12 | 00:00:00 | | 2004-09-24 | 38,017,200 | 4.10 | 4.12 | 4.09 | 4.10 | 00:00:00 | | 2004-09-27 | 38,525,000 | 4.09 | 4.09 | 4.06 | 4.08 | 00:00:00 | | 2004-09-28 | 56,746,400 | 4.07 | 4.11 | 4.06 | 4.11 | 00:00:00 | | 2004-09-29 | 32,026,200 | 4.11 | 4.12 | 4.09 | 4.10 | 00:00:00 | | 2004-09-30 | 45,391,900 | 4.12 | 4.12 | 4.06 | 4.06 | 00:00:00 | | 2004-10-01 | 79,150,700 | 4.07 | 4.11 | 4.03 | 4.10 | 00:00:00 | | 2004-10-04 | 38,870,800 | 4.11 | 4.13 | 4.10 | 4.13 | 00:00:00 | | 2004-10-05 | 60,929,400 | 4.12 | 4.17 | 4.12 | 4.16 | 00:00:00 | | 2004-10-06 | 43,680,100 | 4.16 | 4.17 | 4.13 | 4.15 | 00:00:00 | | 2004-10-07 | 42,473,000 | 4.15 | 4.17 | 4.14 | 4.15 | 00:00:00 | | 2004-10-08 | 50,948,700 | 4.14 | 4.16 | 4.12 | 4.13 | 00:00:00 | | 2004-10-11 | 21,887,300 | 4.13 | 4.15 | 4.12 | 4.14 | 00:00:00 | | 2004-10-12 | 35,197,800 | 4.13 | 4.14 | 4.11 | 4.13 | 00:00:00 | | 2004-10-13 | 37,695,600 | 4.13 | 4.16 | 4.13 | 4.15 | 00:00:00 | | 2004-10-14 | 44,876,900 | 4.14 | 4.16 | 4.13 | 4.14 | 00:00:00 | | 2004-10-15 | 35,975,100 | 4.15 | 4.16 | 4.13 | 4.16 | 00:00:00 | | 2004-10-18 | 57,004,600 | 4.15 | 4.20 | 4.14 | 4.18 | 00:00:00 | | 2004-10-19 | 55,963,200 | 4.20 | 4.24 | 4.20 | 4.22 | 00:00:00 | | 2004-10-20 | 48,077,800 | 4.21 | 4.21 | 4.18 | 4.19 | 00:00:00 | | 2004-10-21 | 94,953,900 | 4.21 | 4.22 | 4.15 | 4.22 | 00:00:00 | | 2004-10-22 | 45,748,300 | 4.22 | 4.25 | 4.21 | 4.23 | 00:00:00 | | 2004-10-25 | 51,547,500 | 4.19 | 4.21 | 4.18 | 4.19 | 00:00:00 | | 2004-10-26 | 72,088,600 | 4.20 | 4.21 | 4.16 | 4.17 | 00:00:00 | | 2004-10-27 | 104,636,000 | 4.18 | 4.19 | 4.11 | 4.15 | 00:00:00 | | 2004-10-28 | 71,315,000 | 4.16 | 4.20 | 4.16 | 4.20 | 00:00:00 | | 2004-10-29 | 57,339,900 | 4.20 | 4.22 | 4.18 | 4.21 | 00:00:00 | | 2004-11-01 | 23,863,100 | 4.21 | 4.24 | 4.19 | 4.23 | 00:00:00 | | 2004-11-02 | 36,680,500 | 4.24 | 4.26 | 4.22 | 4.25 | 00:00:00 | | 2004-11-03 | 66,522,200 | 4.27 | 4.29 | 4.25 | 4.28 | 00:00:00 | | 2004-11-04 | 44,451,000 | 4.29 | 4.30 | 4.25 | 4.27 | 00:00:00 | | 2004-11-05 | 62,881,900 | 4.29 | 4.32 | 4.28 | 4.30 | 00:00:00 | | 2004-11-08 | 68,118,600 | 4.29 | 4.33 | 4.27 | 4.30 | 00:00:00 | | 2004-11-09 | 50,768,300 | 4.30 | 4.31 | 4.28 | 4.30 | 00:00:00 | | 2004-11-10 | 59,700,700 | 4.31 | 4.34 | 4.31 | 4.31 | 00:00:00 | | 2004-11-11 | 104,504,500 | 4.26 | 4.29 | 4.22 | 4.28 | 00:00:00 | | 2004-11-12 | 65,108,900 | 4.31 | 4.33 | 4.26 | 4.28 | 00:00:00 | | 2004-11-15 | 115,156,600 | 4.27 | 4.27 | 4.20 | 4.22 | 00:00:00 | | 2004-11-16 | 93,408,500 | 4.21 | 4.22 | 4.14 | 4.15 | 00:00:00 | | 2004-11-17 | 77,403,700 | 4.16 | 4.21 | 4.16 | 4.20 | 00:00:00 | | 2004-11-18 | 81,932,400 | 4.19 | 4.20 | 4.15 | 4.16 | 00:00:00 | | 2004-11-19 | 66,143,700 | 4.18 | 4.18 | 4.13 | 4.13 | 00:00:00 | | 2004-11-22 | 69,396,700 | 4.11 | 4.12 | 4.07 | 4.12 | 00:00:00 | | 2004-11-23 | 80,293,900 | 4.13 | 4.14 | 4.08 | 4.09 | 00:00:00 | | 2004-11-24 | 48,573,400 | 4.11 | 4.14 | 4.09 | 4.12 | 00:00:00 | | 2004-11-25 | 40,150,300 | 4.13 | 4.19 | 4.13 | 4.18 | 00:00:00 | | 2004-11-26 | 38,105,000 | 4.17 | 4.19 | 4.15 | 4.17 | 00:00:00 | | 2004-11-29 | 47,261,500 | 4.18 | 4.20 | 4.15 | 4.15 | 00:00:00 | | 2004-11-30 | 36,044,600 | 4.16 | 4.18 | 4.14 | 4.15 | 00:00:00 | | 2004-12-01 | 38,464,900 | 4.14 | 4.19 | 4.14 | 4.19 | 00:00:00 | | 2004-12-02 | 65,124,000 | 4.20 | 4.22 | 4.18 | 4.22 | 00:00:00 | | 2004-12-03 | 48,989,100 | 4.23 | 4.24 | 4.20 | 4.21 | 00:00:00 | | 2004-12-06 | 17,572,000 | 4.20 | 4.22 | 4.20 | 4.21 | 00:00:00 | | 2004-12-07 | 49,527,000 | 4.22 | 4.25 | 4.19 | 4.22 | 00:00:00 | | 2004-12-08 | 21,244,800 | 4.21 | 4.22 | 4.20 | 4.22 | 00:00:00 | | 2004-12-09 | 34,307,500 | 4.20 | 4.22 | 4.18 | 4.18 | 00:00:00 | | 2004-12-10 | 24,732,200 | 4.20 | 4.20 | 4.18 | 4.20 | 00:00:00 | | 2004-12-13 | 41,577,900 | 4.20 | 4.22 | 4.19 | 4.20 | 00:00:00 | | 2004-12-14 | 40,353,100 | 4.22 | 4.22 | 4.18 | 4.20 | 00:00:00 | | 2004-12-15 | 53,640,500 | 4.20 | 4.20 | 4.16 | 4.16 | 00:00:00 | | 2004-12-16 | 52,725,800 | 4.17 | 4.18 | 4.14 | 4.16 | 00:00:00 | | 2004-12-17 | 108,211,100 | 4.23 | 4.23 | 4.17 | 4.17 | 00:00:00 | | 2004-12-20 | 52,856,600 | 4.17 | 4.23 | 4.16 | 4.20 | 00:00:00 | | 2004-12-21 | 23,540,500 | 4.20 | 4.21 | 4.19 | 4.20 | 00:00:00 | | 2004-12-22 | 44,948,600 | 4.22 | 4.23 | 4.20 | 4.22 | 00:00:00 | | 2004-12-23 | 36,129,900 | 4.22 | 4.23 | 4.20 | 4.22 | 00:00:00 | | 2004-12-24 | 0 | 4.22 | 4.22 | 4.22 | 4.22 | 00:00:00 | | 2004-12-27 | 14,089,300 | 4.22 | 4.23 | 4.19 | 4.21 | 00:00:00 | | 2004-12-28 | 9,538,300 | 4.21 | 4.23 | 4.20 | 4.23 | 00:00:00 | | 2004-12-29 | 11,442,600 | 4.24 | 4.24 | 4.22 | 4.23 | 00:00:00 | | 2004-12-30 | 9,455,200 | 4.23 | 4.24 | 4.21 | 4.23 | 00:00:00 | | 2004-12-31 | 0 | 4.23 | 4.23 | 4.23 | 4.23 | 00:00:00 | | 2005-01-03 | 23,792,400 | 4.24 | 4.25 | 4.21 | 4.22 | 00:00:00 | | 2005-01-04 | 22,755,300 | 4.22 | 4.25 | 4.22 | 4.24 | 00:00:00 | | 2005-01-05 | 31,611,900 | 4.22 | 4.25 | 4.21 | 4.22 | 00:00:00 | | 2005-01-06 | 28,328,100 | 4.22 | 4.25 | 4.22 | 4.25 | 00:00:00 | | 2005-01-07 | 54,954,600 | 4.25 | 4.28 | 4.21 | 4.24 | 00:00:00 | | 2005-01-10 | 36,716,500 | 4.24 | 4.26 | 4.23 | 4.23 | 00:00:00 | | 2005-01-11 | 79,508,900 | 4.24 | 4.24 | 4.16 | 4.17 | 00:00:00 | | 2005-01-12 | 64,034,600 | 4.17 | 4.18 | 4.11 | 4.13 | 00:00:00 | | 2005-01-13 | 59,559,800 | 4.13 | 4.16 | 4.12 | 4.16 | 00:00:00 | | 2005-01-14 | 74,501,500 | 4.15 | 4.18 | 4.11 | 4.12 | 00:00:00 | | 2005-01-17 | 42,318,800 | 4.14 | 4.17 | 4.12 | 4.15 | 00:00:00 | | 2005-01-18 | 30,243,400 | 4.16 | 4.16 | 4.12 | 4.14 | 00:00:00 | | 2005-01-19 | 44,837,600 | 4.16 | 4.19 | 4.14 | 4.17 | 00:00:00 | | 2005-01-20 | 92,603,100 | 4.14 | 4.24 | 4.13 | 4.23 | 00:00:00 | | 2005-01-21 | 70,065,700 | 4.22 | 4.26 | 4.21 | 4.23 | 00:00:00 | | 2005-01-24 | 41,584,500 | 4.22 | 4.23 | 4.20 | 4.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
