|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 00:00:00 | | 2005-12-27 | 48,386,000 | 5.75 | 5.89 | 5.73 | 5.84 | 00:00:00 | | 2005-12-28 | 46,818,900 | 5.85 | 5.88 | 5.78 | 5.86 | 00:00:00 | | 2005-12-29 | 51,923,800 | 5.87 | 5.92 | 5.82 | 5.87 | 00:00:00 | | 2005-12-30 | 51,431,300 | 5.84 | 5.88 | 5.78 | 5.82 | 00:00:00 | | 2006-01-02 | 44,938,500 | 5.84 | 5.90 | 5.80 | 5.87 | 00:00:00 | | 2006-01-03 | 80,722,200 | 5.88 | 5.93 | 5.82 | 5.82 | 00:00:00 | | 2006-01-04 | 75,530,800 | 5.88 | 5.89 | 5.82 | 5.84 | 00:00:00 | | 2006-01-05 | 95,350,300 | 5.83 | 5.84 | 5.70 | 5.71 | 00:00:00 | | 2006-01-06 | 58,709,700 | 5.72 | 5.75 | 5.66 | 5.75 | 00:00:00 | | 2006-01-09 | 61,220,700 | 5.76 | 5.78 | 5.70 | 5.74 | 00:00:00 | | 2006-01-10 | 73,684,600 | 5.76 | 5.84 | 5.76 | 5.78 | 00:00:00 | | 2006-01-11 | 129,442,600 | 5.84 | 6.01 | 5.82 | 5.98 | 00:00:00 | | 2006-01-12 | 75,664,900 | 5.99 | 5.99 | 5.89 | 5.89 | 00:00:00 | | 2006-01-13 | 63,373,900 | 5.90 | 5.93 | 5.80 | 5.80 | 00:00:00 | | 2006-01-16 | 59,178,300 | 5.80 | 5.91 | 5.76 | 5.86 | 00:00:00 | | 2006-01-17 | 46,671,700 | 5.80 | 5.84 | 5.78 | 5.82 | 00:00:00 | | 2006-01-18 | 104,800,200 | 5.72 | 5.73 | 5.64 | 5.69 | 00:00:00 | | 2006-01-19 | 61,677,800 | 5.74 | 5.77 | 5.67 | 5.68 | 00:00:00 | | 2006-01-20 | 77,228,700 | 5.70 | 5.74 | 5.59 | 5.59 | 00:00:00 | | 2006-01-23 | 70,122,800 | 5.55 | 5.61 | 5.52 | 5.60 | 00:00:00 | | 2006-01-24 | 49,077,400 | 5.60 | 5.62 | 5.53 | 5.55 | 00:00:00 | | 2006-01-25 | 79,964,500 | 5.56 | 5.68 | 5.53 | 5.66 | 00:00:00 | | 2006-01-26 | 89,141,000 | 5.70 | 5.84 | 5.68 | 5.84 | 00:00:00 | | 2006-01-27 | 73,904,500 | 5.89 | 5.92 | 5.82 | 5.90 | 00:00:00 | | 2006-01-30 | 36,245,400 | 5.86 | 5.89 | 5.84 | 5.86 | 00:00:00 | | 2006-01-31 | 44,985,200 | 5.84 | 5.89 | 5.80 | 5.88 | 00:00:00 | | 2006-02-01 | 79,047,700 | 5.89 | 6.03 | 5.84 | 6.01 | 00:00:00 | | 2006-02-02 | 73,245,800 | 6.01 | 6.05 | 5.86 | 5.86 | 00:00:00 | | 2006-02-03 | 80,437,000 | 5.88 | 5.91 | 5.78 | 5.83 | 00:00:00 | | 2006-02-06 | 58,661,000 | 5.86 | 5.93 | 5.85 | 5.88 | 00:00:00 | | 2006-02-07 | 92,748,700 | 5.90 | 5.91 | 5.74 | 5.80 | 00:00:00 | | 2006-02-08 | 82,716,300 | 5.74 | 5.80 | 5.66 | 5.76 | 00:00:00 | | 2006-02-09 | 63,344,500 | 5.82 | 5.89 | 5.80 | 5.89 | 00:00:00 | | 2006-02-10 | 43,290,800 | 5.88 | 5.89 | 5.78 | 5.80 | 00:00:00 | | 2006-02-13 | 49,681,700 | 5.78 | 5.84 | 5.75 | 5.82 | 00:00:00 | | 2006-02-14 | 51,544,400 | 5.84 | 5.84 | 5.74 | 5.78 | 00:00:00 | | 2006-02-15 | 51,131,500 | 5.81 | 5.86 | 5.80 | 5.86 | 00:00:00 | | 2006-02-16 | 102,744,700 | 5.86 | 6.01 | 5.85 | 6.00 | 00:00:00 | | 2006-02-17 | 98,494,500 | 6.05 | 6.12 | 5.95 | 6.03 | 00:00:00 | | 2006-02-20 | 48,508,800 | 6.01 | 6.08 | 5.97 | 6.07 | 00:00:00 | | 2006-02-21 | 80,597,600 | 6.10 | 6.16 | 6.07 | 6.11 | 00:00:00 | | 2006-02-22 | 67,944,200 | 6.11 | 6.26 | 6.09 | 6.26 | 00:00:00 | | 2006-02-23 | 71,761,200 | 6.29 | 6.32 | 6.22 | 6.26 | 00:00:00 | | 2006-02-24 | 32,974,800 | 6.26 | 6.29 | 6.22 | 6.28 | 00:00:00 | | 2006-02-27 | 38,368,000 | 6.28 | 6.30 | 6.19 | 6.26 | 00:00:00 | | 2006-02-28 | 56,683,200 | 6.24 | 6.24 | 6.11 | 6.11 | 00:00:00 | | 2006-03-01 | 62,592,700 | 6.05 | 6.15 | 6.05 | 6.14 | 00:00:00 | | 2006-03-02 | 55,403,800 | 6.14 | 6.16 | 6.01 | 6.04 | 00:00:00 | | 2006-03-03 | 51,278,700 | 6.07 | 6.10 | 5.96 | 6.03 | 00:00:00 | | 2006-03-06 | 41,807,000 | 6.06 | 6.07 | 5.99 | 6.02 | 00:00:00 | | 2006-03-07 | 83,412,100 | 5.98 | 5.99 | 5.86 | 5.90 | 00:00:00 | | 2006-03-08 | 69,238,300 | 5.91 | 5.97 | 5.80 | 5.94 | 00:00:00 | | 2006-03-09 | 69,088,700 | 6.01 | 6.08 | 5.95 | 5.99 | 00:00:00 | | 2006-03-10 | 51,628,500 | 5.95 | 6.04 | 5.91 | 6.04 | 00:00:00 | | 2006-03-13 | 56,214,300 | 6.07 | 6.12 | 6.04 | 6.11 | 00:00:00 | | 2006-03-14 | 55,433,600 | 6.11 | 6.13 | 6.03 | 6.09 | 00:00:00 | | 2006-03-15 | 50,045,800 | 6.13 | 6.16 | 6.09 | 6.16 | 00:00:00 | | 2006-03-16 | 51,303,600 | 6.15 | 6.18 | 6.08 | 6.16 | 00:00:00 | | 2006-03-17 | 113,046,200 | 6.18 | 6.20 | 6.07 | 6.09 | 00:00:00 | | 2006-03-20 | 61,854,600 | 6.19 | 6.20 | 6.12 | 6.14 | 00:00:00 | | 2006-03-21 | 75,926,200 | 6.16 | 6.18 | 6.05 | 6.18 | 00:00:00 | | 2006-03-22 | 101,938,300 | 6.12 | 6.16 | 6.03 | 6.06 | 00:00:00 | | 2006-03-23 | 98,870,000 | 6.11 | 6.11 | 5.96 | 6.00 | 00:00:00 | | 2006-03-24 | 69,964,700 | 6.02 | 6.03 | 5.93 | 5.95 | 00:00:00 | | 2006-03-27 | 68,882,900 | 5.97 | 5.97 | 5.86 | 5.86 | 00:00:00 | | 2006-03-28 | 102,834,100 | 5.85 | 5.91 | 5.81 | 5.83 | 00:00:00 | | 2006-03-29 | 103,685,000 | 5.85 | 5.93 | 5.78 | 5.92 | 00:00:00 | | 2006-03-30 | 80,666,400 | 5.95 | 6.04 | 5.91 | 6.01 | 00:00:00 | | 2006-03-31 | 65,422,200 | 5.97 | 6.01 | 5.92 | 5.97 | 00:00:00 | | 2006-04-03 | 65,889,300 | 5.98 | 6.07 | 5.98 | 6.07 | 00:00:00 | | 2006-04-04 | 52,026,700 | 6.03 | 6.05 | 5.99 | 6.00 | 00:00:00 | | 2006-04-05 | 92,656,700 | 6.02 | 6.13 | 6.01 | 6.13 | 00:00:00 | | 2006-04-06 | 58,559,300 | 6.14 | 6.18 | 6.08 | 6.13 | 00:00:00 | | 2006-04-07 | 76,529,600 | 6.11 | 6.12 | 5.97 | 5.99 | 00:00:00 | | 2006-04-10 | 54,970,300 | 5.97 | 6.07 | 5.91 | 6.06 | 00:00:00 | | 2006-04-11 | 93,075,400 | 5.99 | 6.02 | 5.82 | 5.83 | 00:00:00 | | 2006-04-12 | 101,260,400 | 5.82 | 5.93 | 5.78 | 5.90 | 00:00:00 | | 2006-04-13 | 42,400,300 | 5.90 | 5.93 | 5.86 | 5.90 | 00:00:00 | | 2006-04-14 | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | | 2006-04-17 | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | | 2006-04-18 | 56,756,500 | 5.86 | 5.86 | 5.79 | 5.82 | 00:00:00 | | 2006-04-19 | 66,442,700 | 5.89 | 5.91 | 5.83 | 5.88 | 00:00:00 | | 2006-04-20 | 46,036,900 | 5.86 | 5.95 | 5.86 | 5.94 | 00:00:00 | | 2006-04-21 | 55,796,500 | 5.93 | 5.99 | 5.89 | 5.93 | 00:00:00 | | 2006-04-24 | 34,996,400 | 5.88 | 5.89 | 5.82 | 5.85 | 00:00:00 | | 2006-04-25 | 38,471,900 | 5.88 | 5.95 | 5.87 | 5.93 | 00:00:00 | | 2006-04-26 | 49,926,900 | 5.95 | 6.03 | 5.95 | 6.01 | 00:00:00 | | 2006-04-27 | 98,195,400 | 6.03 | 6.03 | 5.91 | 6.01 | 00:00:00 | | 2006-04-28 | 49,389,100 | 6.03 | 6.03 | 5.94 | 5.97 | 00:00:00 | | 2006-05-01 | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 00:00:00 | | 2006-05-02 | 71,804,700 | 5.95 | 6.07 | 5.93 | 6.06 | 00:00:00 | | 2006-05-03 | 83,529,100 | 6.06 | 6.14 | 6.03 | 6.08 | 00:00:00 | | 2006-05-04 | 72,793,500 | 6.05 | 6.08 | 6.01 | 6.08 | 00:00:00 | | 2006-05-05 | 89,997,800 | 6.11 | 6.11 | 6.05 | 6.11 | 00:00:00 | | 2006-05-08 | 184,006,300 | 6.08 | 6.24 | 6.08 | 6.22 | 00:00:00 | | 2006-05-09 | 72,775,500 | 6.20 | 6.30 | 6.19 | 6.29 | 00:00:00 | | 2006-05-10 | 301,813,300 | 6.27 | 6.41 | 6.26 | 6.33 | 00:00:00 | | 2006-05-11 | 267,978,000 | 6.34 | 6.43 | 6.28 | 6.34 | 00:00:00 | | 2006-05-12 | 462,107,200 | 6.32 | 6.49 | 6.28 | 6.28 | 00:00:00 | | 2006-05-15 | 399,467,800 | 6.27 | 6.32 | 6.09 | 6.10 | 00:00:00 | | 2006-05-16 | 301,254,100 | 6.11 | 6.25 | 6.08 | 6.21 | 00:00:00 | | 2006-05-17 | 245,518,000 | 6.26 | 6.29 | 6.00 | 6.00 | 00:00:00 | | 2006-05-18 | 255,353,700 | 6.04 | 6.14 | 5.98 | 6.01 | 00:00:00 | | 2006-05-19 | 174,198,300 | 6.00 | 6.25 | 6.00 | 6.22 | 00:00:00 | | 2006-05-22 | 131,819,300 | 6.01 | 6.01 | 5.81 | 5.85 | 00:00:00 | | 2006-05-23 | 174,478,800 | 5.88 | 5.95 | 5.72 | 5.90 | 00:00:00 | | 2006-05-24 | 219,166,700 | 5.86 | 5.93 | 5.79 | 5.88 | 00:00:00 | | 2006-05-25 | 232,784,200 | 5.92 | 6.01 | 5.86 | 5.99 | 00:00:00 | | 2006-05-26 | 242,396,200 | 6.03 | 6.03 | 5.91 | 6.03 | 00:00:00 | | 2006-05-29 | 98,535,800 | 6.05 | 6.05 | 6.00 | 6.00 | 00:00:00 | | 2006-05-30 | 231,749,400 | 6.00 | 6.03 | 5.83 | 5.83 | 00:00:00 | | 2006-05-31 | 151,327,000 | 5.77 | 5.96 | 5.76 | 5.95 | 00:00:00 | | 2006-06-01 | 84,505,800 | 5.94 | 5.98 | 5.86 | 5.98 | 00:00:00 | | 2006-06-02 | 61,587,200 | 6.04 | 6.07 | 5.93 | 5.95 | 00:00:00 | | 2006-06-05 | 64,735,100 | 5.95 | 5.95 | 5.88 | 5.89 | 00:00:00 | | 2006-06-06 | 147,337,900 | 5.82 | 5.85 | 5.74 | 5.76 | 00:00:00 | | 2006-06-07 | 125,062,000 | 5.80 | 5.89 | 5.78 | 5.86 | 00:00:00 | | 2006-06-08 | 131,534,300 | 5.78 | 5.84 | 5.72 | 5.75 | 00:00:00 | | 2006-06-09 | 67,073,500 | 5.86 | 5.86 | 5.80 | 5.86 | 00:00:00 | | 2006-06-12 | 71,833,800 | 5.84 | 5.90 | 5.75 | 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 > >> |
|
