|
 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 | | 2005-01-24 | 41,584,500 | 4.22 | 4.23 | 4.20 | 4.22 | 00:00:00 | | 2005-01-25 | 35,442,400 | 4.23 | 4.26 | 4.22 | 4.24 | 00:00:00 | | 2005-01-26 | 44,576,300 | 4.25 | 4.26 | 4.22 | 4.24 | 00:00:00 | | 2005-01-27 | 36,129,400 | 4.24 | 4.25 | 4.20 | 4.22 | 00:00:00 | | 2005-01-28 | 21,735,600 | 4.22 | 4.24 | 4.21 | 4.22 | 00:00:00 | | 2005-01-31 | 44,189,900 | 4.22 | 4.24 | 4.22 | 4.22 | 00:00:00 | | 2005-02-01 | 84,768,600 | 4.23 | 4.29 | 4.22 | 4.28 | 00:00:00 | | 2005-02-02 | 71,886,600 | 4.29 | 4.33 | 4.28 | 4.31 | 00:00:00 | | 2005-02-03 | 36,752,600 | 4.32 | 4.34 | 4.30 | 4.32 | 00:00:00 | | 2005-02-04 | 45,390,700 | 4.33 | 4.36 | 4.32 | 4.35 | 00:00:00 | | 2005-02-07 | 32,319,700 | 4.36 | 4.39 | 4.35 | 4.36 | 00:00:00 | | 2005-02-08 | 27,937,800 | 4.36 | 4.38 | 4.36 | 4.38 | 00:00:00 | | 2005-02-09 | 51,778,500 | 4.38 | 4.40 | 4.34 | 4.38 | 00:00:00 | | 2005-02-10 | 37,803,000 | 4.38 | 4.42 | 4.38 | 4.38 | 00:00:00 | | 2005-02-11 | 23,230,300 | 4.39 | 4.41 | 4.38 | 4.40 | 00:00:00 | | 2005-02-14 | 20,138,100 | 4.41 | 4.41 | 4.38 | 4.41 | 00:00:00 | | 2005-02-15 | 47,518,200 | 4.41 | 4.49 | 4.39 | 4.48 | 00:00:00 | | 2005-02-16 | 41,330,100 | 4.49 | 4.49 | 4.42 | 4.42 | 00:00:00 | | 2005-02-17 | 86,524,000 | 4.43 | 4.51 | 4.43 | 4.49 | 00:00:00 | | 2005-02-18 | 35,429,400 | 4.50 | 4.51 | 4.48 | 4.49 | 00:00:00 | | 2005-02-21 | 31,342,100 | 4.49 | 4.52 | 4.45 | 4.47 | 00:00:00 | | 2005-02-22 | 34,860,500 | 4.47 | 4.48 | 4.43 | 4.45 | 00:00:00 | | 2005-02-23 | 53,059,700 | 4.41 | 4.42 | 4.36 | 4.38 | 00:00:00 | | 2005-02-24 | 29,532,100 | 4.39 | 4.43 | 4.35 | 4.40 | 00:00:00 | | 2005-02-25 | 19,860,400 | 4.41 | 4.43 | 4.38 | 4.43 | 00:00:00 | | 2005-02-28 | 24,105,300 | 4.40 | 4.43 | 4.39 | 4.41 | 00:00:00 | | 2005-03-01 | 29,191,100 | 4.39 | 4.41 | 4.38 | 4.39 | 00:00:00 | | 2005-03-02 | 25,182,800 | 4.40 | 4.40 | 4.35 | 4.39 | 00:00:00 | | 2005-03-03 | 29,644,500 | 4.38 | 4.40 | 4.36 | 4.37 | 00:00:00 | | 2005-03-04 | 35,267,400 | 4.36 | 4.38 | 4.32 | 4.37 | 00:00:00 | | 2005-03-07 | 27,636,200 | 4.39 | 4.42 | 4.35 | 4.41 | 00:00:00 | | 2005-03-08 | 53,700,500 | 4.42 | 4.49 | 4.41 | 4.46 | 00:00:00 | | 2005-03-09 | 51,577,900 | 4.47 | 4.50 | 4.47 | 4.48 | 00:00:00 | | 2005-03-10 | 42,155,300 | 4.48 | 4.49 | 4.43 | 4.44 | 00:00:00 | | 2005-03-11 | 38,480,900 | 4.46 | 4.48 | 4.41 | 4.43 | 00:00:00 | | 2005-03-14 | 31,604,300 | 4.41 | 4.47 | 4.41 | 4.45 | 00:00:00 | | 2005-03-15 | 124,487,200 | 4.52 | 4.63 | 4.52 | 4.61 | 00:00:00 | | 2005-03-16 | 59,729,300 | 4.63 | 4.64 | 4.53 | 4.55 | 00:00:00 | | 2005-03-17 | 38,520,000 | 4.56 | 4.57 | 4.50 | 4.56 | 00:00:00 | | 2005-03-18 | 74,235,200 | 4.56 | 4.57 | 4.50 | 4.51 | 00:00:00 | | 2005-03-21 | 43,260,000 | 4.45 | 4.51 | 4.45 | 4.49 | 00:00:00 | | 2005-03-22 | 34,706,000 | 4.49 | 4.57 | 4.49 | 4.54 | 00:00:00 | | 2005-03-23 | 39,277,800 | 4.50 | 4.59 | 4.50 | 4.57 | 00:00:00 | | 2005-03-24 | 26,925,800 | 4.57 | 4.60 | 4.56 | 4.57 | 00:00:00 | | 2005-03-25 | 0 | 4.57 | 4.57 | 4.57 | 4.57 | 00:00:00 | | 2005-03-28 | 0 | 4.57 | 4.57 | 4.57 | 4.57 | 00:00:00 | | 2005-03-29 | 22,269,600 | 4.58 | 4.59 | 4.55 | 4.59 | 00:00:00 | | 2005-03-30 | 38,515,000 | 4.57 | 4.57 | 4.51 | 4.53 | 00:00:00 | | 2005-03-31 | 23,687,600 | 4.57 | 4.57 | 4.53 | 4.53 | 00:00:00 | | 2005-04-01 | 73,443,800 | 4.55 | 4.56 | 4.49 | 4.53 | 00:00:00 | | 2005-04-04 | 31,781,000 | 4.51 | 4.51 | 4.47 | 4.49 | 00:00:00 | | 2005-04-05 | 26,946,600 | 4.51 | 4.53 | 4.50 | 4.51 | 00:00:00 | | 2005-04-06 | 34,668,400 | 4.53 | 4.57 | 4.51 | 4.57 | 00:00:00 | | 2005-04-07 | 22,705,300 | 4.57 | 4.59 | 4.55 | 4.57 | 00:00:00 | | 2005-04-08 | 21,084,900 | 4.59 | 4.61 | 4.57 | 4.59 | 00:00:00 | | 2005-04-11 | 18,348,900 | 4.59 | 4.62 | 4.59 | 4.59 | 00:00:00 | | 2005-04-12 | 19,800,300 | 4.61 | 4.61 | 4.56 | 4.57 | 00:00:00 | | 2005-04-13 | 19,508,600 | 4.59 | 4.62 | 4.59 | 4.61 | 00:00:00 | | 2005-04-14 | 17,433,600 | 4.59 | 4.62 | 4.58 | 4.59 | 00:00:00 | | 2005-04-15 | 40,430,500 | 4.60 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2005-04-18 | 72,931,800 | 4.42 | 4.51 | 4.38 | 4.48 | 00:00:00 | | 2005-04-19 | 70,328,700 | 4.51 | 4.51 | 4.48 | 4.49 | 00:00:00 | | 2005-04-20 | 41,731,800 | 4.50 | 4.51 | 4.42 | 4.43 | 00:00:00 | | 2005-04-21 | 46,163,400 | 4.39 | 4.42 | 4.39 | 4.41 | 00:00:00 | | 2005-04-22 | 46,495,800 | 4.46 | 4.46 | 4.40 | 4.41 | 00:00:00 | | 2005-04-25 | 13,177,100 | 4.41 | 4.43 | 4.38 | 4.43 | 00:00:00 | | 2005-04-26 | 47,595,300 | 4.42 | 4.42 | 4.37 | 4.39 | 00:00:00 | | 2005-04-27 | 31,871,100 | 4.38 | 4.43 | 4.36 | 4.39 | 00:00:00 | | 2005-04-28 | 54,715,700 | 4.42 | 4.43 | 4.34 | 4.36 | 00:00:00 | | 2005-04-29 | 32,100,700 | 4.34 | 4.36 | 4.32 | 4.33 | 00:00:00 | | 2005-05-02 | 23,277,800 | 4.35 | 4.39 | 4.34 | 4.37 | 00:00:00 | | 2005-05-03 | 68,142,400 | 4.37 | 4.41 | 4.35 | 4.41 | 00:00:00 | | 2005-05-04 | 40,155,800 | 4.41 | 4.44 | 4.39 | 4.43 | 00:00:00 | | 2005-05-05 | 32,599,100 | 4.45 | 4.48 | 4.43 | 4.47 | 00:00:00 | | 2005-05-06 | 60,722,700 | 4.46 | 4.47 | 4.43 | 4.46 | 00:00:00 | | 2005-05-09 | 129,288,400 | 4.47 | 4.47 | 4.43 | 4.44 | 00:00:00 | | 2005-05-10 | 132,473,600 | 4.46 | 4.47 | 4.39 | 4.41 | 00:00:00 | | 2005-05-11 | 107,580,200 | 4.41 | 4.45 | 4.39 | 4.45 | 00:00:00 | | 2005-05-12 | 106,911,600 | 4.47 | 4.52 | 4.45 | 4.49 | 00:00:00 | | 2005-05-13 | 81,578,400 | 4.45 | 4.51 | 4.44 | 4.46 | 00:00:00 | | 2005-05-16 | 189,235,100 | 4.45 | 4.47 | 4.44 | 4.46 | 00:00:00 | | 2005-05-17 | 139,154,000 | 4.46 | 4.47 | 4.34 | 4.36 | 00:00:00 | | 2005-05-18 | 137,478,300 | 4.38 | 4.52 | 4.37 | 4.52 | 00:00:00 | | 2005-05-19 | 64,916,400 | 4.52 | 4.54 | 4.47 | 4.49 | 00:00:00 | | 2005-05-20 | 32,659,400 | 4.47 | 4.50 | 4.43 | 4.47 | 00:00:00 | | 2005-05-23 | 30,455,000 | 4.30 | 4.31 | 4.27 | 4.30 | 00:00:00 | | 2005-05-24 | 107,215,500 | 4.30 | 4.34 | 4.26 | 4.32 | 00:00:00 | | 2005-05-25 | 153,898,600 | 4.32 | 4.33 | 4.22 | 4.24 | 00:00:00 | | 2005-05-26 | 152,903,000 | 4.24 | 4.25 | 4.11 | 4.17 | 00:00:00 | | 2005-05-27 | 121,388,700 | 4.18 | 4.18 | 4.08 | 4.15 | 00:00:00 | | 2005-05-30 | 44,956,600 | 4.16 | 4.19 | 4.15 | 4.19 | 00:00:00 | | 2005-05-31 | 86,194,600 | 4.18 | 4.24 | 4.15 | 4.20 | 00:00:00 | | 2005-06-01 | 54,211,300 | 4.20 | 4.23 | 4.14 | 4.19 | 00:00:00 | | 2005-06-02 | 42,499,500 | 4.18 | 4.18 | 4.12 | 4.12 | 00:00:00 | | 2005-06-03 | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 00:00:00 | | 2005-06-06 | 62,936,900 | 4.06 | 4.11 | 4.05 | 4.07 | 00:00:00 | | 2005-06-07 | 97,172,800 | 4.09 | 4.16 | 4.05 | 4.15 | 00:00:00 | | 2005-06-08 | 91,999,200 | 4.15 | 4.21 | 4.13 | 4.16 | 00:00:00 | | 2005-06-09 | 61,128,100 | 4.16 | 4.17 | 4.14 | 4.16 | 00:00:00 | | 2005-06-10 | 72,739,700 | 4.17 | 4.17 | 4.09 | 4.09 | 00:00:00 | | 2005-06-13 | 361,758,800 | 4.12 | 4.27 | 4.07 | 4.22 | 00:00:00 | | 2005-06-14 | 174,673,600 | 4.26 | 4.26 | 4.18 | 4.23 | 00:00:00 | | 2005-06-15 | 407,114,100 | 4.23 | 4.44 | 4.23 | 4.43 | 00:00:00 | | 2005-06-16 | 371,194,900 | 4.45 | 4.53 | 4.45 | 4.48 | 00:00:00 | | 2005-06-17 | 237,471,700 | 4.50 | 4.50 | 4.40 | 4.41 | 00:00:00 | | 2005-06-20 | 85,925,500 | 4.42 | 4.46 | 4.38 | 4.45 | 00:00:00 | | 2005-06-21 | 97,195,400 | 4.49 | 4.51 | 4.47 | 4.51 | 00:00:00 | | 2005-06-22 | 70,566,100 | 4.51 | 4.53 | 4.47 | 4.48 | 00:00:00 | | 2005-06-23 | 71,153,900 | 4.48 | 4.49 | 4.41 | 4.43 | 00:00:00 | | 2005-06-24 | 67,396,300 | 4.40 | 4.40 | 4.33 | 4.34 | 00:00:00 | | 2005-06-27 | 78,259,600 | 4.31 | 4.36 | 4.28 | 4.34 | 00:00:00 | | 2005-06-28 | 39,340,700 | 4.36 | 4.38 | 4.34 | 4.37 | 00:00:00 | | 2005-06-29 | 27,095,400 | 4.39 | 4.39 | 4.37 | 4.37 | 00:00:00 | | 2005-06-30 | 40,797,400 | 4.37 | 4.40 | 4.34 | 4.37 | 00:00:00 | | 2005-07-01 | 39,220,500 | 4.36 | 4.41 | 4.36 | 4.41 | 00:00:00 | | 2005-07-04 | 26,909,400 | 4.43 | 4.43 | 4.40 | 4.43 | 00:00:00 | | 2005-07-05 | 30,811,900 | 4.45 | 4.45 | 4.40 | 4.43 | 00:00:00 | | 2005-07-06 | 32,657,300 | 4.44 | 4.44 | 4.39 | 4.40 | 00:00:00 | | 2005-07-07 | 82,087,600 | 4.38 | 4.40 | 4.24 | 4.30 | 00:00:00 | | 2005-07-08 | 30,649,500 | 4.35 | 4.37 | 4.33 | 4.37 | 00:00:00 | | 2005-07-11 | 32,875,700 | 4.38 | 4.42 | 4.38 | 4.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
