|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 66,875,300 | 6.61 | 6.64 | 6.53 | 6.53 | 00:00:00 | | 2006-11-28 | 75,733,400 | 6.55 | 6.59 | 6.51 | 6.54 | 00:00:00 | | 2006-11-29 | 62,645,500 | 6.55 | 6.57 | 6.51 | 6.55 | 00:00:00 | | 2006-11-30 | 54,310,100 | 6.57 | 6.57 | 6.51 | 6.52 | 00:00:00 | | 2006-12-01 | 87,381,700 | 6.53 | 6.55 | 6.45 | 6.48 | 00:00:00 | | 2006-12-04 | 57,726,300 | 6.51 | 6.51 | 6.48 | 6.51 | 00:00:00 | | 2006-12-05 | 52,096,300 | 6.53 | 6.57 | 6.51 | 6.57 | 00:00:00 | | 2006-12-06 | 44,546,100 | 6.57 | 6.59 | 6.51 | 6.55 | 00:00:00 | | 2006-12-07 | 64,223,800 | 6.57 | 6.62 | 6.57 | 6.58 | 00:00:00 | | 2006-12-08 | 37,379,300 | 6.57 | 6.59 | 6.51 | 6.57 | 00:00:00 | | 2006-12-11 | 35,626,600 | 6.60 | 6.61 | 6.57 | 6.61 | 00:00:00 | | 2006-12-12 | 41,417,600 | 6.62 | 6.62 | 6.59 | 6.61 | 00:00:00 | | 2006-12-13 | 61,078,600 | 6.59 | 6.68 | 6.59 | 6.66 | 00:00:00 | | 2006-12-14 | 58,324,000 | 6.68 | 6.68 | 6.62 | 6.67 | 00:00:00 | | 2006-12-15 | 77,973,400 | 6.70 | 6.70 | 6.66 | 6.68 | 00:00:00 | | 2006-12-18 | 37,387,500 | 6.66 | 6.69 | 6.65 | 6.67 | 00:00:00 | | 2006-12-19 | 51,699,500 | 6.64 | 6.66 | 6.62 | 6.65 | 00:00:00 | | 2006-12-20 | 42,690,100 | 6.66 | 6.68 | 6.64 | 6.66 | 00:00:00 | | 2006-12-21 | 41,380,600 | 6.65 | 6.66 | 6.63 | 6.66 | 00:00:00 | | 2006-12-22 | 34,888,000 | 6.66 | 6.67 | 6.64 | 6.64 | 00:00:00 | | 2006-12-25 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2006-12-26 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2006-12-27 | 23,630,700 | 6.68 | 6.69 | 6.64 | 6.68 | 00:00:00 | | 2006-12-28 | 19,604,700 | 6.69 | 6.69 | 6.66 | 6.68 | 00:00:00 | | 2006-12-29 | 27,207,900 | 6.68 | 6.68 | 6.64 | 6.64 | 00:00:00 | | 2007-01-01 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2007-01-02 | 80,963,200 | 6.71 | 6.82 | 6.70 | 6.80 | 00:00:00 | | 2007-01-03 | 89,629,100 | 6.81 | 6.89 | 6.80 | 6.89 | 00:00:00 | | 2007-01-04 | 66,952,000 | 6.87 | 6.89 | 6.84 | 6.88 | 00:00:00 | | 2007-01-05 | 61,552,100 | 6.87 | 6.90 | 6.81 | 6.81 | 00:00:00 | | 2007-01-08 | 52,788,500 | 6.84 | 6.86 | 6.78 | 6.81 | 00:00:00 | | 2007-01-09 | 55,289,100 | 6.83 | 6.88 | 6.82 | 6.85 | 00:00:00 | | 2007-01-10 | 78,160,000 | 6.80 | 6.86 | 6.78 | 6.84 | 00:00:00 | | 2007-01-11 | 77,147,200 | 6.86 | 6.91 | 6.79 | 6.89 | 00:00:00 | | 2007-01-12 | 72,184,000 | 6.89 | 6.96 | 6.88 | 6.95 | 00:00:00 | | 2007-01-15 | 60,178,300 | 6.97 | 7.04 | 6.97 | 7.01 | 00:00:00 | | 2007-01-16 | 68,332,200 | 7.01 | 7.04 | 6.99 | 7.01 | 00:00:00 | | 2007-01-17 | 71,357,000 | 7.02 | 7.03 | 6.94 | 6.96 | 00:00:00 | | 2007-01-18 | 71,438,700 | 6.97 | 7.03 | 6.97 | 6.97 | 00:00:00 | | 2007-01-19 | 89,709,100 | 6.99 | 7.11 | 6.97 | 7.07 | 00:00:00 | | 2007-01-22 | 76,522,500 | 7.08 | 7.09 | 7.01 | 7.01 | 00:00:00 | | 2007-01-23 | 69,295,600 | 7.04 | 7.09 | 7.01 | 7.09 | 00:00:00 | | 2007-01-24 | 113,529,900 | 7.11 | 7.22 | 7.11 | 7.21 | 00:00:00 | | 2007-01-25 | 77,326,200 | 7.21 | 7.26 | 7.18 | 7.24 | 00:00:00 | | 2007-01-26 | 85,645,300 | 7.20 | 7.20 | 7.12 | 7.15 | 00:00:00 | | 2007-01-29 | 70,334,800 | 7.14 | 7.23 | 7.14 | 7.18 | 00:00:00 | | 2007-01-30 | 66,947,100 | 7.16 | 7.22 | 7.14 | 7.18 | 00:00:00 | | 2007-01-31 | 81,321,700 | 7.17 | 7.21 | 7.10 | 7.10 | 00:00:00 | | 2007-02-01 | 75,807,300 | 7.18 | 7.22 | 7.16 | 7.16 | 00:00:00 | | 2007-02-02 | 80,861,200 | 7.20 | 7.28 | 7.18 | 7.25 | 00:00:00 | | 2007-02-05 | 111,216,700 | 7.24 | 7.39 | 7.22 | 7.37 | 00:00:00 | | 2007-02-06 | 98,789,700 | 7.39 | 7.45 | 7.33 | 7.33 | 00:00:00 | | 2007-02-07 | 51,328,600 | 7.34 | 7.39 | 7.34 | 7.38 | 00:00:00 | | 2007-02-08 | 94,867,900 | 7.39 | 7.39 | 7.23 | 7.25 | 00:00:00 | | 2007-02-09 | 62,280,600 | 7.25 | 7.32 | 7.22 | 7.26 | 00:00:00 | | 2007-02-12 | 53,842,800 | 7.23 | 7.24 | 7.16 | 7.18 | 00:00:00 | | 2007-02-13 | 55,297,200 | 7.20 | 7.24 | 7.18 | 7.23 | 00:00:00 | | 2007-02-14 | 44,149,800 | 7.26 | 7.30 | 7.23 | 7.28 | 00:00:00 | | 2007-02-15 | 45,224,400 | 7.32 | 7.32 | 7.22 | 7.26 | 00:00:00 | | 2007-02-16 | 47,733,000 | 7.25 | 7.26 | 7.22 | 7.24 | 00:00:00 | | 2007-02-19 | 54,298,500 | 7.26 | 7.28 | 7.19 | 7.22 | 00:00:00 | | 2007-02-20 | 69,839,400 | 7.25 | 7.25 | 7.15 | 7.24 | 00:00:00 | | 2007-02-21 | 68,701,200 | 7.26 | 7.30 | 7.16 | 7.21 | 00:00:00 | | 2007-02-22 | 51,698,000 | 7.24 | 7.28 | 7.20 | 7.22 | 00:00:00 | | 2007-02-23 | 57,646,200 | 7.23 | 7.23 | 7.14 | 7.17 | 00:00:00 | | 2007-02-26 | 38,994,000 | 7.19 | 7.24 | 7.17 | 7.24 | 00:00:00 | | 2007-02-27 | 134,455,700 | 7.28 | 7.28 | 7.07 | 7.11 | 00:00:00 | | 2007-02-28 | 127,833,800 | 7.00 | 7.05 | 6.95 | 7.00 | 00:00:00 | | 2007-03-01 | 155,776,500 | 7.01 | 7.03 | 6.79 | 6.91 | 00:00:00 | | 2007-03-02 | 120,459,400 | 6.91 | 6.95 | 6.83 | 6.86 | 00:00:00 | | 2007-03-05 | 142,746,000 | 6.72 | 6.76 | 6.70 | 6.73 | 00:00:00 | | 2007-03-06 | 67,854,900 | 6.80 | 6.83 | 6.75 | 6.82 | 00:00:00 | | 2007-03-07 | 80,464,900 | 6.84 | 6.84 | 6.75 | 6.76 | 00:00:00 | | 2007-03-08 | 85,028,600 | 6.78 | 6.90 | 6.78 | 6.87 | 00:00:00 | | 2007-03-09 | 64,795,700 | 6.86 | 6.91 | 6.81 | 6.86 | 00:00:00 | | 2007-03-12 | 64,019,400 | 6.90 | 6.94 | 6.81 | 6.83 | 00:00:00 | | 2007-03-13 | 75,155,000 | 6.84 | 6.86 | 6.69 | 6.70 | 00:00:00 | | 2007-03-14 | 123,173,700 | 6.59 | 6.61 | 6.49 | 6.50 | 00:00:00 | | 2007-03-15 | 102,646,000 | 6.60 | 6.64 | 6.55 | 6.61 | 00:00:00 | | 2007-03-16 | 139,415,600 | 6.63 | 6.71 | 6.55 | 6.68 | 00:00:00 | | 2007-03-19 | 98,942,200 | 6.79 | 6.84 | 6.77 | 6.82 | 00:00:00 | | 2007-03-20 | 95,884,100 | 6.82 | 6.82 | 6.73 | 6.82 | 00:00:00 | | 2007-03-21 | 75,942,200 | 6.80 | 6.84 | 6.76 | 6.80 | 00:00:00 | | 2007-03-22 | 188,771,800 | 6.99 | 7.16 | 6.93 | 7.14 | 00:00:00 | | 2007-03-23 | 102,835,900 | 7.12 | 7.14 | 7.06 | 7.11 | 00:00:00 | | 2007-03-26 | 122,282,700 | 7.10 | 7.11 | 6.95 | 6.99 | 00:00:00 | | 2007-03-27 | 77,239,200 | 7.03 | 7.08 | 7.01 | 7.05 | 00:00:00 | | 2007-03-28 | 103,429,600 | 6.99 | 7.03 | 6.95 | 6.99 | 00:00:00 | | 2007-03-29 | 72,412,500 | 7.03 | 7.11 | 7.01 | 7.11 | 00:00:00 | | 2007-03-30 | 71,073,800 | 7.11 | 7.18 | 7.05 | 7.12 | 00:00:00 | | 2007-04-02 | 46,771,600 | 7.09 | 7.11 | 7.04 | 7.11 | 00:00:00 | | 2007-04-03 | 62,257,100 | 7.13 | 7.23 | 7.11 | 7.21 | 00:00:00 | | 2007-04-04 | 72,920,600 | 7.18 | 7.19 | 7.11 | 7.11 | 00:00:00 | | 2007-04-05 | 42,521,200 | 7.13 | 7.14 | 7.09 | 7.14 | 00:00:00 | | 2007-04-06 | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 00:00:00 | | 2007-04-09 | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 00:00:00 | | 2007-04-10 | 56,211,100 | 7.14 | 7.22 | 7.11 | 7.21 | 00:00:00 | | 2007-04-11 | 63,562,900 | 7.19 | 7.28 | 7.18 | 7.20 | 00:00:00 | | 2007-04-12 | 57,454,800 | 7.21 | 7.24 | 7.14 | 7.21 | 00:00:00 | | 2007-04-13 | 47,312,000 | 7.22 | 7.26 | 7.18 | 7.26 | 00:00:00 | | 2007-04-16 | 79,692,600 | 7.27 | 7.39 | 7.26 | 7.36 | 00:00:00 | | 2007-04-17 | 83,142,700 | 7.36 | 7.42 | 7.32 | 7.41 | 00:00:00 | | 2007-04-18 | 87,662,900 | 7.37 | 7.39 | 7.28 | 7.34 | 00:00:00 | | 2007-04-19 | 89,979,000 | 7.26 | 7.28 | 7.22 | 7.24 | 00:00:00 | | 2007-04-20 | 332,015,200 | 7.30 | 7.75 | 7.28 | 7.45 | 00:00:00 | | 2007-04-23 | 119,135,600 | 7.47 | 7.57 | 7.43 | 7.47 | 00:00:00 | | 2007-04-24 | 84,133,900 | 7.45 | 7.51 | 7.39 | 7.45 | 00:00:00 | | 2007-04-25 | 135,933,300 | 7.52 | 7.57 | 7.48 | 7.55 | 00:00:00 | | 2007-04-26 | 107,585,700 | 7.59 | 7.70 | 7.58 | 7.68 | 00:00:00 | | 2007-04-27 | 168,644,700 | 7.68 | 7.70 | 7.55 | 7.57 | 00:00:00 | | 2007-04-30 | 49,699,200 | 7.53 | 7.63 | 7.51 | 7.58 | 00:00:00 | | 2007-05-01 | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 00:00:00 | | 2007-05-02 | 106,638,600 | 7.64 | 7.66 | 7.57 | 7.60 | 00:00:00 | | 2007-05-03 | 144,908,600 | 7.63 | 7.64 | 7.55 | 7.58 | 00:00:00 | | 2007-05-04 | 150,307,900 | 7.59 | 7.66 | 7.55 | 7.59 | 00:00:00 | | 2007-05-07 | 55,329,300 | 7.60 | 7.62 | 7.56 | 7.57 | 00:00:00 | | 2007-05-08 | 299,619,000 | 7.58 | 7.61 | 7.49 | 7.55 | 00:00:00 | | 2007-05-09 | 114,350,600 | 7.59 | 7.75 | 7.59 | 7.64 | 00:00:00 | | 2007-05-10 | 185,853,300 | 7.72 | 7.76 | 7.50 | 7.50 | 00:00:00 | | 2007-05-11 | 266,750,000 | 7.45 | 7.50 | 7.35 | 7.47 | 00:00:00 | | 2007-05-14 | 323,214,000 | 7.52 | 7.72 | 7.43 | 7.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
