|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-12 | 71,833,800 | 5.84 | 5.90 | 5.75 | 5.76 | 00:00:00 | 2006-06-13 | 155,413,400 | 5.68 | 5.70 | 5.59 | 5.61 | 00:00:00 | 2006-06-14 | 82,919,100 | 5.65 | 5.66 | 5.56 | 5.60 | 00:00:00 | 2006-06-15 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | 2006-06-16 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | 2006-06-19 | 63,985,200 | 5.72 | 5.84 | 5.72 | 5.78 | 00:00:00 | 2006-06-20 | 127,200,300 | 5.75 | 5.96 | 5.75 | 5.93 | 00:00:00 | 2006-06-21 | 106,161,100 | 5.95 | 5.99 | 5.89 | 5.97 | 00:00:00 | 2006-06-22 | 95,281,400 | 6.03 | 6.09 | 6.01 | 6.07 | 00:00:00 | 2006-06-23 | 59,092,100 | 6.07 | 6.12 | 6.03 | 6.07 | 00:00:00 | 2006-06-26 | 106,320,200 | 6.07 | 6.09 | 5.97 | 6.00 | 00:00:00 | 2006-06-27 | 100,277,900 | 6.01 | 6.02 | 5.87 | 5.88 | 00:00:00 | 2006-06-28 | 97,897,200 | 5.86 | 5.94 | 5.82 | 5.90 | 00:00:00 | 2006-06-29 | 78,941,600 | 5.92 | 6.05 | 5.92 | 6.05 | 00:00:00 | 2006-06-30 | 78,419,400 | 6.14 | 6.16 | 6.07 | 6.12 | 00:00:00 | 2006-07-03 | 50,643,800 | 6.12 | 6.15 | 6.09 | 6.13 | 00:00:00 | 2006-07-04 | 32,797,200 | 6.14 | 6.16 | 6.09 | 6.16 | 00:00:00 | 2006-07-05 | 116,006,900 | 6.07 | 6.09 | 5.95 | 5.96 | 00:00:00 | 2006-07-06 | 74,941,100 | 5.99 | 6.05 | 5.98 | 6.03 | 00:00:00 | 2006-07-07 | 55,375,000 | 6.00 | 6.05 | 5.97 | 6.01 | 00:00:00 | 2006-07-10 | 42,951,800 | 6.03 | 6.04 | 5.97 | 6.01 | 00:00:00 | 2006-07-11 | 46,981,500 | 5.99 | 6.01 | 5.91 | 5.93 | 00:00:00 | 2006-07-12 | 45,532,900 | 5.95 | 6.00 | 5.95 | 5.95 | 00:00:00 | 2006-07-13 | 90,750,100 | 5.91 | 5.93 | 5.80 | 5.82 | 00:00:00 | 2006-07-14 | 70,737,400 | 5.76 | 5.85 | 5.75 | 5.76 | 00:00:00 | 2006-07-17 | 70,378,300 | 5.78 | 5.80 | 5.69 | 5.72 | 00:00:00 | 2006-07-18 | 83,138,800 | 5.77 | 5.81 | 5.71 | 5.76 | 00:00:00 | 2006-07-19 | 67,170,100 | 5.80 | 5.91 | 5.76 | 5.91 | 00:00:00 | 2006-07-20 | 89,335,800 | 5.93 | 5.95 | 5.81 | 5.84 | 00:00:00 | 2006-07-21 | 73,007,500 | 5.82 | 5.87 | 5.76 | 5.80 | 00:00:00 | 2006-07-24 | 66,262,600 | 5.82 | 5.91 | 5.82 | 5.90 | 00:00:00 | 2006-07-25 | 58,239,100 | 5.91 | 5.93 | 5.87 | 5.89 | 00:00:00 | 2006-07-26 | 40,609,800 | 5.91 | 5.96 | 5.90 | 5.93 | 00:00:00 | 2006-07-27 | 42,117,700 | 5.96 | 5.99 | 5.95 | 5.98 | 00:00:00 | 2006-07-28 | 59,641,800 | 5.97 | 6.03 | 5.93 | 6.03 | 00:00:00 | 2006-07-31 | 43,173,200 | 6.02 | 6.05 | 6.01 | 6.03 | 00:00:00 | 2006-08-01 | 48,658,400 | 6.01 | 6.04 | 5.93 | 5.94 | 00:00:00 | 2006-08-02 | 47,971,600 | 5.96 | 6.02 | 5.96 | 6.02 | 00:00:00 | 2006-08-03 | 50,507,800 | 6.04 | 6.04 | 5.97 | 5.99 | 00:00:00 | 2006-08-04 | 110,977,600 | 6.00 | 6.14 | 6.00 | 6.10 | 00:00:00 | 2006-08-07 | 52,290,900 | 6.07 | 6.09 | 6.03 | 6.03 | 00:00:00 | 2006-08-08 | 64,091,600 | 6.07 | 6.11 | 6.06 | 6.09 | 00:00:00 | 2006-08-09 | 78,324,400 | 6.10 | 6.11 | 6.05 | 6.09 | 00:00:00 | 2006-08-10 | 72,100,300 | 6.05 | 6.10 | 5.99 | 6.09 | 00:00:00 | 2006-08-11 | 71,968,500 | 6.10 | 6.18 | 6.09 | 6.12 | 00:00:00 | 2006-08-14 | 26,379,200 | 6.16 | 6.18 | 6.14 | 6.18 | 00:00:00 | 2006-08-15 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | 2006-08-16 | 80,981,800 | 6.22 | 6.32 | 6.22 | 6.30 | 00:00:00 | 2006-08-17 | 66,014,700 | 6.32 | 6.38 | 6.28 | 6.35 | 00:00:00 | 2006-08-18 | 49,591,200 | 6.38 | 6.38 | 6.30 | 6.32 | 00:00:00 | 2006-08-21 | 29,338,800 | 6.30 | 6.34 | 6.26 | 6.28 | 00:00:00 | 2006-08-22 | 49,027,600 | 6.32 | 6.32 | 6.25 | 6.30 | 00:00:00 | 2006-08-23 | 51,090,700 | 6.30 | 6.34 | 6.22 | 6.24 | 00:00:00 | 2006-08-24 | 104,805,100 | 6.25 | 6.30 | 6.18 | 6.21 | 00:00:00 | 2006-08-25 | 110,974,400 | 6.19 | 6.21 | 6.06 | 6.10 | 00:00:00 | 2006-08-28 | 37,704,900 | 6.11 | 6.18 | 6.09 | 6.16 | 00:00:00 | 2006-08-29 | 61,320,500 | 6.20 | 6.22 | 6.16 | 6.18 | 00:00:00 | 2006-08-30 | 60,656,500 | 6.22 | 6.26 | 6.18 | 6.22 | 00:00:00 | 2006-08-31 | 45,608,100 | 6.24 | 6.24 | 6.20 | 6.22 | 00:00:00 | 2006-09-01 | 54,735,000 | 6.24 | 6.26 | 6.22 | 6.25 | 00:00:00 | 2006-09-04 | 29,341,400 | 6.26 | 6.27 | 6.24 | 6.27 | 00:00:00 | 2006-09-05 | 35,611,300 | 6.26 | 6.26 | 6.21 | 6.26 | 00:00:00 | 2006-09-06 | 45,414,200 | 6.26 | 6.28 | 6.18 | 6.22 | 00:00:00 | 2006-09-07 | 37,031,800 | 6.20 | 6.20 | 6.14 | 6.14 | 00:00:00 | 2006-09-08 | 34,335,300 | 6.16 | 6.20 | 6.15 | 6.20 | 00:00:00 | 2006-09-11 | 47,407,900 | 6.17 | 6.23 | 6.16 | 6.23 | 00:00:00 | 2006-09-12 | 39,830,800 | 6.24 | 6.26 | 6.18 | 6.26 | 00:00:00 | 2006-09-13 | 52,648,800 | 6.29 | 6.31 | 6.26 | 6.31 | 00:00:00 | 2006-09-14 | 65,798,300 | 6.32 | 6.36 | 6.32 | 6.35 | 00:00:00 | 2006-09-15 | 129,916,000 | 6.36 | 6.41 | 6.34 | 6.39 | 00:00:00 | 2006-09-18 | 51,032,000 | 6.40 | 6.43 | 6.36 | 6.43 | 00:00:00 | 2006-09-19 | 76,694,600 | 6.43 | 6.43 | 6.29 | 6.33 | 00:00:00 | 2006-09-20 | 54,956,900 | 6.34 | 6.45 | 6.33 | 6.43 | 00:00:00 | 2006-09-21 | 64,856,900 | 6.43 | 6.49 | 6.39 | 6.47 | 00:00:00 | 2006-09-22 | 53,427,900 | 6.43 | 6.48 | 6.41 | 6.44 | 00:00:00 | 2006-09-25 | 79,963,800 | 6.47 | 6.52 | 6.45 | 6.49 | 00:00:00 | 2006-09-26 | 85,426,200 | 6.52 | 6.58 | 6.51 | 6.57 | 00:00:00 | 2006-09-27 | 54,857,200 | 6.59 | 6.60 | 6.53 | 6.57 | 00:00:00 | 2006-09-28 | 36,449,600 | 6.54 | 6.57 | 6.53 | 6.55 | 00:00:00 | 2006-09-29 | 42,669,500 | 6.53 | 6.59 | 6.53 | 6.55 | 00:00:00 | 2006-10-02 | 48,646,200 | 6.55 | 6.58 | 6.51 | 6.55 | 00:00:00 | 2006-10-03 | 54,028,900 | 6.55 | 6.56 | 6.48 | 6.56 | 00:00:00 | 2006-10-04 | 63,621,000 | 6.58 | 6.63 | 6.57 | 6.62 | 00:00:00 | 2006-10-05 | 59,030,300 | 6.68 | 6.69 | 6.66 | 6.68 | 00:00:00 | 2006-10-06 | 65,451,700 | 6.68 | 6.73 | 6.64 | 6.68 | 00:00:00 | 2006-10-09 | 32,936,500 | 6.66 | 6.69 | 6.63 | 6.68 | 00:00:00 | 2006-10-10 | 67,464,300 | 6.70 | 6.72 | 6.66 | 6.71 | 00:00:00 | 2006-10-11 | 48,591,300 | 6.70 | 6.70 | 6.65 | 6.68 | 00:00:00 | 2006-10-12 | 34,891,400 | 6.68 | 6.71 | 6.66 | 6.71 | 00:00:00 | 2006-10-13 | 39,807,600 | 6.72 | 6.72 | 6.68 | 6.70 | 00:00:00 | 2006-10-16 | 42,889,400 | 6.72 | 6.74 | 6.70 | 6.73 | 00:00:00 | 2006-10-17 | 79,272,700 | 6.70 | 6.70 | 6.57 | 6.57 | 00:00:00 | 2006-10-18 | 71,289,700 | 6.61 | 6.63 | 6.57 | 6.63 | 00:00:00 | 2006-10-19 | 55,061,600 | 6.60 | 6.61 | 6.57 | 6.57 | 00:00:00 | 2006-10-20 | 62,615,900 | 6.62 | 6.62 | 6.55 | 6.58 | 00:00:00 | 2006-10-23 | 37,257,700 | 6.58 | 6.63 | 6.56 | 6.62 | 00:00:00 | 2006-10-24 | 42,870,900 | 6.62 | 6.64 | 6.58 | 6.59 | 00:00:00 | 2006-10-25 | 74,556,700 | 6.58 | 6.61 | 6.49 | 6.51 | 00:00:00 | 2006-10-26 | 45,244,600 | 6.53 | 6.54 | 6.49 | 6.51 | 00:00:00 | 2006-10-27 | 54,159,500 | 6.51 | 6.54 | 6.48 | 6.53 | 00:00:00 | 2006-10-30 | 47,022,400 | 6.47 | 6.52 | 6.45 | 6.52 | 00:00:00 | 2006-10-31 | 78,329,800 | 6.49 | 6.52 | 6.47 | 6.49 | 00:00:00 | 2006-11-01 | 50,128,600 | 6.49 | 6.55 | 6.48 | 6.55 | 00:00:00 | 2006-11-02 | 68,398,500 | 6.49 | 6.53 | 6.49 | 6.49 | 00:00:00 | 2006-11-03 | 49,269,300 | 6.50 | 6.55 | 6.49 | 6.51 | 00:00:00 | 2006-11-06 | 59,389,300 | 6.51 | 6.56 | 6.49 | 6.56 | 00:00:00 | 2006-11-07 | 56,195,000 | 6.56 | 6.61 | 6.53 | 6.59 | 00:00:00 | 2006-11-08 | 54,334,800 | 6.57 | 6.59 | 6.54 | 6.59 | 00:00:00 | 2006-11-09 | 46,294,900 | 6.59 | 6.59 | 6.55 | 6.57 | 00:00:00 | 2006-11-10 | 48,602,700 | 6.55 | 6.58 | 6.54 | 6.58 | 00:00:00 | 2006-11-13 | 50,706,800 | 6.55 | 6.61 | 6.55 | 6.59 | 00:00:00 | 2006-11-14 | 91,029,600 | 6.59 | 6.64 | 6.55 | 6.59 | 00:00:00 | 2006-11-15 | 74,861,900 | 6.61 | 6.68 | 6.61 | 6.67 | 00:00:00 | 2006-11-16 | 56,355,100 | 6.67 | 6.70 | 6.64 | 6.66 | 00:00:00 | 2006-11-17 | 50,878,600 | 6.68 | 6.68 | 6.61 | 6.65 | 00:00:00 | 2006-11-20 | 51,458,300 | 6.64 | 6.68 | 6.61 | 6.66 | 00:00:00 | 2006-11-21 | 56,998,000 | 6.66 | 6.71 | 6.66 | 6.68 | 00:00:00 | 2006-11-22 | 37,543,600 | 6.70 | 6.72 | 6.66 | 6.68 | 00:00:00 | 2006-11-23 | 47,460,200 | 6.68 | 6.73 | 6.68 | 6.68 | 00:00:00 | 2006-11-24 | 62,204,300 | 6.68 | 6.68 | 6.59 | 6.63 | 00:00:00 | 2006-11-27 | 66,875,300 | 6.61 | 6.64 | 6.53 | 6.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|