|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 32,875,700 | 4.38 | 4.42 | 4.38 | 4.41 | 00:00:00 | | 2005-07-12 | 26,592,900 | 4.41 | 4.41 | 4.37 | 4.38 | 00:00:00 | | 2005-07-13 | 37,849,400 | 4.39 | 4.41 | 4.39 | 4.40 | 00:00:00 | | 2005-07-14 | 43,832,800 | 4.41 | 4.42 | 4.40 | 4.41 | 00:00:00 | | 2005-07-15 | 32,254,900 | 4.42 | 4.42 | 4.38 | 4.40 | 00:00:00 | | 2005-07-18 | 20,969,900 | 4.41 | 4.41 | 4.36 | 4.38 | 00:00:00 | | 2005-07-19 | 51,051,600 | 4.37 | 4.40 | 4.36 | 4.40 | 00:00:00 | | 2005-07-20 | 66,173,700 | 4.40 | 4.40 | 4.33 | 4.34 | 00:00:00 | | 2005-07-21 | 59,531,800 | 4.36 | 4.39 | 4.35 | 4.35 | 00:00:00 | | 2005-07-22 | 48,149,100 | 4.36 | 4.37 | 4.32 | 4.34 | 00:00:00 | | 2005-07-25 | 27,213,700 | 4.37 | 4.37 | 4.32 | 4.32 | 00:00:00 | | 2005-07-26 | 59,526,000 | 4.32 | 4.41 | 4.30 | 4.39 | 00:00:00 | | 2005-07-27 | 61,458,300 | 4.41 | 4.44 | 4.35 | 4.39 | 00:00:00 | | 2005-07-28 | 37,524,700 | 4.41 | 4.41 | 4.36 | 4.38 | 00:00:00 | | 2005-07-29 | 31,947,100 | 4.39 | 4.39 | 4.36 | 4.37 | 00:00:00 | | 2005-08-01 | 26,396,500 | 4.37 | 4.39 | 4.36 | 4.37 | 00:00:00 | | 2005-08-02 | 37,149,200 | 4.37 | 4.39 | 4.36 | 4.39 | 00:00:00 | | 2005-08-03 | 34,358,800 | 4.39 | 4.40 | 4.38 | 4.39 | 00:00:00 | | 2005-08-04 | 45,810,500 | 4.39 | 4.41 | 4.38 | 4.38 | 00:00:00 | | 2005-08-05 | 49,910,100 | 4.36 | 4.41 | 4.36 | 4.41 | 00:00:00 | | 2005-08-08 | 45,889,300 | 4.39 | 4.43 | 4.39 | 4.42 | 00:00:00 | | 2005-08-09 | 96,664,200 | 4.42 | 4.52 | 4.42 | 4.50 | 00:00:00 | | 2005-08-10 | 172,286,200 | 4.53 | 4.65 | 4.51 | 4.62 | 00:00:00 | | 2005-08-11 | 48,289,900 | 4.61 | 4.64 | 4.58 | 4.63 | 00:00:00 | | 2005-08-12 | 25,273,800 | 4.63 | 4.63 | 4.59 | 4.59 | 00:00:00 | | 2005-08-15 | 0 | 4.59 | 4.59 | 4.59 | 4.59 | 00:00:00 | | 2005-08-16 | 49,718,800 | 4.60 | 4.64 | 4.60 | 4.61 | 00:00:00 | | 2005-08-17 | 31,930,000 | 4.61 | 4.61 | 4.56 | 4.59 | 00:00:00 | | 2005-08-18 | 32,527,300 | 4.59 | 4.60 | 4.54 | 4.56 | 00:00:00 | | 2005-08-19 | 35,471,400 | 4.57 | 4.62 | 4.55 | 4.62 | 00:00:00 | | 2005-08-22 | 28,520,900 | 4.63 | 4.64 | 4.60 | 4.61 | 00:00:00 | | 2005-08-23 | 33,814,000 | 4.60 | 4.62 | 4.58 | 4.59 | 00:00:00 | | 2005-08-24 | 38,242,800 | 4.58 | 4.61 | 4.57 | 4.60 | 00:00:00 | | 2005-08-25 | 32,886,400 | 4.59 | 4.59 | 4.57 | 4.58 | 00:00:00 | | 2005-08-26 | 31,077,800 | 4.59 | 4.60 | 4.56 | 4.57 | 00:00:00 | | 2005-08-29 | 24,053,700 | 4.55 | 4.59 | 4.53 | 4.58 | 00:00:00 | | 2005-08-30 | 33,212,300 | 4.59 | 4.61 | 4.57 | 4.59 | 00:00:00 | | 2005-08-31 | 40,089,200 | 4.59 | 4.63 | 4.59 | 4.62 | 00:00:00 | | 2005-09-01 | 104,584,600 | 4.63 | 4.73 | 4.63 | 4.69 | 00:00:00 | | 2005-09-02 | 45,002,900 | 4.68 | 4.71 | 4.64 | 4.68 | 00:00:00 | | 2005-09-05 | 38,860,600 | 4.68 | 4.69 | 4.64 | 4.66 | 00:00:00 | | 2005-09-06 | 47,256,900 | 4.65 | 4.67 | 4.62 | 4.66 | 00:00:00 | | 2005-09-07 | 72,253,900 | 4.68 | 4.76 | 4.64 | 4.76 | 00:00:00 | | 2005-09-08 | 63,798,500 | 4.74 | 4.76 | 4.70 | 4.74 | 00:00:00 | | 2005-09-09 | 24,159,400 | 4.74 | 4.76 | 4.72 | 4.75 | 00:00:00 | | 2005-09-12 | 27,012,000 | 4.77 | 4.77 | 4.71 | 4.74 | 00:00:00 | | 2005-09-13 | 55,185,900 | 4.75 | 4.75 | 4.65 | 4.66 | 00:00:00 | | 2005-09-14 | 46,255,200 | 4.66 | 4.74 | 4.66 | 4.72 | 00:00:00 | | 2005-09-15 | 35,567,700 | 4.71 | 4.71 | 4.67 | 4.68 | 00:00:00 | | 2005-09-16 | 81,434,000 | 4.69 | 4.74 | 4.69 | 4.72 | 00:00:00 | | 2005-09-19 | 48,786,600 | 4.68 | 4.73 | 4.66 | 4.70 | 00:00:00 | | 2005-09-20 | 48,973,100 | 4.72 | 4.81 | 4.69 | 4.73 | 00:00:00 | | 2005-09-21 | 54,632,600 | 4.72 | 4.72 | 4.65 | 4.65 | 00:00:00 | | 2005-09-22 | 44,884,200 | 4.64 | 4.65 | 4.60 | 4.61 | 00:00:00 | | 2005-09-23 | 31,102,500 | 4.63 | 4.66 | 4.62 | 4.64 | 00:00:00 | | 2005-09-26 | 43,752,200 | 4.68 | 4.72 | 4.66 | 4.72 | 00:00:00 | | 2005-09-27 | 61,736,200 | 4.70 | 4.72 | 4.69 | 4.70 | 00:00:00 | | 2005-09-28 | 35,603,200 | 4.70 | 4.74 | 4.70 | 4.71 | 00:00:00 | | 2005-09-29 | 47,932,900 | 4.70 | 4.70 | 4.66 | 4.68 | 00:00:00 | | 2005-09-30 | 34,871,200 | 4.71 | 4.71 | 4.67 | 4.69 | 00:00:00 | | 2005-10-03 | 36,062,400 | 4.72 | 4.72 | 4.68 | 4.72 | 00:00:00 | | 2005-10-04 | 50,031,000 | 4.71 | 4.72 | 4.68 | 4.70 | 00:00:00 | | 2005-10-05 | 45,823,500 | 4.70 | 4.70 | 4.65 | 4.65 | 00:00:00 | | 2005-10-06 | 63,394,500 | 4.61 | 4.64 | 4.55 | 4.62 | 00:00:00 | | 2005-10-07 | 61,148,500 | 4.60 | 4.61 | 4.53 | 4.54 | 00:00:00 | | 2005-10-10 | 39,445,000 | 4.55 | 4.63 | 4.53 | 4.56 | 00:00:00 | | 2005-10-11 | 39,945,700 | 4.56 | 4.63 | 4.56 | 4.62 | 00:00:00 | | 2005-10-12 | 51,155,600 | 4.59 | 4.70 | 4.58 | 4.67 | 00:00:00 | | 2005-10-13 | 52,816,500 | 4.66 | 4.70 | 4.62 | 4.64 | 00:00:00 | | 2005-10-14 | 46,312,400 | 4.63 | 4.66 | 4.61 | 4.66 | 00:00:00 | | 2005-10-17 | 36,511,200 | 4.67 | 4.69 | 4.64 | 4.66 | 00:00:00 | | 2005-10-18 | 33,872,100 | 4.64 | 4.66 | 4.61 | 4.61 | 00:00:00 | | 2005-10-19 | 81,133,000 | 4.58 | 4.59 | 4.47 | 4.52 | 00:00:00 | | 2005-10-20 | 35,684,900 | 4.56 | 4.60 | 4.52 | 4.54 | 00:00:00 | | 2005-10-21 | 55,484,700 | 4.50 | 4.59 | 4.50 | 4.57 | 00:00:00 | | 2005-10-24 | 48,611,400 | 4.56 | 4.65 | 4.53 | 4.63 | 00:00:00 | | 2005-10-25 | 28,697,800 | 4.65 | 4.67 | 4.61 | 4.62 | 00:00:00 | | 2005-10-26 | 36,479,300 | 4.61 | 4.70 | 4.60 | 4.68 | 00:00:00 | | 2005-10-27 | 47,324,700 | 4.66 | 4.68 | 4.55 | 4.57 | 00:00:00 | | 2005-10-28 | 58,304,700 | 4.55 | 4.61 | 4.53 | 4.55 | 00:00:00 | | 2005-10-31 | 58,494,200 | 4.60 | 4.67 | 4.59 | 4.66 | 00:00:00 | | 2005-11-01 | 64,506,000 | 4.67 | 4.80 | 4.65 | 4.75 | 00:00:00 | | 2005-11-02 | 102,172,200 | 4.75 | 4.80 | 4.72 | 4.78 | 00:00:00 | | 2005-11-03 | 124,970,400 | 4.83 | 4.93 | 4.82 | 4.92 | 00:00:00 | | 2005-11-04 | 101,674,000 | 4.90 | 5.01 | 4.90 | 4.98 | 00:00:00 | | 2005-11-07 | 62,642,000 | 4.95 | 4.95 | 4.86 | 4.91 | 00:00:00 | | 2005-11-08 | 52,914,700 | 4.91 | 4.93 | 4.87 | 4.89 | 00:00:00 | | 2005-11-09 | 39,763,200 | 4.88 | 4.90 | 4.86 | 4.87 | 00:00:00 | | 2005-11-10 | 119,419,100 | 4.92 | 5.06 | 4.91 | 5.06 | 00:00:00 | | 2005-11-11 | 157,506,100 | 5.11 | 5.24 | 5.11 | 5.22 | 00:00:00 | | 2005-11-14 | 83,305,000 | 5.20 | 5.20 | 5.11 | 5.12 | 00:00:00 | | 2005-11-15 | 62,515,500 | 5.10 | 5.15 | 5.07 | 5.13 | 00:00:00 | | 2005-11-16 | 53,489,100 | 5.12 | 5.20 | 5.12 | 5.14 | 00:00:00 | | 2005-11-17 | 56,266,200 | 5.18 | 5.22 | 5.17 | 5.22 | 00:00:00 | | 2005-11-18 | 74,355,000 | 5.27 | 5.30 | 5.22 | 5.27 | 00:00:00 | | 2005-11-21 | 65,745,100 | 5.30 | 5.35 | 5.28 | 5.34 | 00:00:00 | | 2005-11-22 | 139,674,000 | 5.35 | 5.36 | 5.24 | 5.36 | 00:00:00 | | 2005-11-23 | 82,717,000 | 5.36 | 5.42 | 5.34 | 5.41 | 00:00:00 | | 2005-11-24 | 62,855,900 | 5.41 | 5.46 | 5.30 | 5.37 | 00:00:00 | | 2005-11-25 | 84,624,300 | 5.38 | 5.41 | 5.34 | 5.35 | 00:00:00 | | 2005-11-28 | 86,242,500 | 5.37 | 5.47 | 5.36 | 5.38 | 00:00:00 | | 2005-11-29 | 149,077,700 | 5.28 | 5.32 | 5.26 | 5.30 | 00:00:00 | | 2005-11-30 | 70,056,700 | 5.30 | 5.30 | 5.25 | 5.26 | 00:00:00 | | 2005-12-01 | 80,485,900 | 5.27 | 5.36 | 5.26 | 5.36 | 00:00:00 | | 2005-12-02 | 50,309,100 | 5.39 | 5.40 | 5.33 | 5.37 | 00:00:00 | | 2005-12-05 | 51,165,900 | 5.37 | 5.37 | 5.26 | 5.28 | 00:00:00 | | 2005-12-06 | 107,605,300 | 5.26 | 5.32 | 5.18 | 5.20 | 00:00:00 | | 2005-12-07 | 81,621,300 | 5.24 | 5.28 | 5.22 | 5.25 | 00:00:00 | | 2005-12-08 | 47,976,700 | 5.24 | 5.30 | 5.22 | 5.30 | 00:00:00 | | 2005-12-09 | 59,828,600 | 5.28 | 5.34 | 5.25 | 5.33 | 00:00:00 | | 2005-12-12 | 46,082,300 | 5.35 | 5.39 | 5.34 | 5.35 | 00:00:00 | | 2005-12-13 | 53,526,800 | 5.37 | 5.38 | 5.31 | 5.35 | 00:00:00 | | 2005-12-14 | 56,887,600 | 5.37 | 5.39 | 5.34 | 5.36 | 00:00:00 | | 2005-12-15 | 87,242,500 | 5.39 | 5.45 | 5.37 | 5.45 | 00:00:00 | | 2005-12-16 | 224,680,200 | 5.43 | 5.60 | 5.43 | 5.60 | 00:00:00 | | 2005-12-19 | 160,582,700 | 5.56 | 5.70 | 5.56 | 5.65 | 00:00:00 | | 2005-12-20 | 97,697,500 | 5.65 | 5.71 | 5.62 | 5.71 | 00:00:00 | | 2005-12-21 | 93,368,200 | 5.71 | 5.78 | 5.68 | 5.74 | 00:00:00 | | 2005-12-22 | 81,422,900 | 5.74 | 5.84 | 5.72 | 5.84 | 00:00:00 | | 2005-12-23 | 85,945,300 | 5.86 | 5.88 | 5.65 | 5.76 | 00:00:00 | | 2005-12-26 | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
