|
 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 | | 2007-05-14 | 323,214,000 | 7.52 | 7.72 | 7.43 | 7.47 | 00:00:00 | | 2007-05-15 | 485,024,300 | 7.44 | 7.60 | 7.42 | 7.60 | 00:00:00 | | 2007-05-16 | 375,804,100 | 7.59 | 7.61 | 7.47 | 7.48 | 00:00:00 | | 2007-05-17 | 332,817,400 | 7.55 | 7.55 | 7.47 | 7.49 | 00:00:00 | | 2007-05-18 | 18,729,300 | 7.51 | 7.51 | 7.50 | 7.51 | 00:00:00 | | 2007-05-21 | 332,845,400 | 7.38 | 7.39 | 6.96 | 7.09 | 00:00:00 | | 2007-05-22 | 254,767,500 | 7.14 | 7.16 | 7.03 | 7.05 | 00:00:00 | | 2007-05-23 | 167,996,800 | 7.04 | 7.12 | 7.01 | 7.04 | 00:00:00 | | 2007-05-24 | 305,396,100 | 7.03 | 7.05 | 6.89 | 6.91 | 00:00:00 | | 2007-05-25 | 398,663,000 | 6.91 | 7.03 | 6.88 | 7.01 | 00:00:00 | | 2007-05-28 | 95,788,600 | 7.02 | 7.07 | 7.01 | 7.05 | 00:00:00 | | 2007-05-29 | 276,343,900 | 7.07 | 7.07 | 6.95 | 6.95 | 00:00:00 | | 2007-05-30 | 284,795,800 | 6.93 | 7.03 | 6.86 | 7.03 | 00:00:00 | | 2007-05-31 | 150,880,200 | 7.04 | 7.07 | 6.97 | 6.97 | 00:00:00 | | 2007-06-01 | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 00:00:00 | | 2007-06-04 | 205,696,900 | 6.91 | 6.91 | 6.78 | 6.84 | 00:00:00 | | 2007-06-05 | 190,990,500 | 6.87 | 7.00 | 6.86 | 6.99 | 00:00:00 | | 2007-06-06 | 104,751,300 | 6.97 | 7.01 | 6.86 | 6.87 | 00:00:00 | | 2007-06-07 | 152,465,100 | 6.91 | 6.91 | 6.74 | 6.76 | 00:00:00 | | 2007-06-08 | 154,309,600 | 6.74 | 6.80 | 6.68 | 6.76 | 00:00:00 | | 2007-06-11 | 91,789,700 | 6.82 | 6.82 | 6.74 | 6.76 | 00:00:00 | | 2007-06-12 | 212,755,900 | 6.74 | 6.76 | 6.59 | 6.61 | 00:00:00 | | 2007-06-13 | 141,293,100 | 6.69 | 6.76 | 6.57 | 6.73 | 00:00:00 | | 2007-06-14 | 136,901,200 | 6.79 | 6.84 | 6.78 | 6.84 | 00:00:00 | | 2007-06-15 | 219,385,000 | 6.89 | 6.96 | 6.86 | 6.95 | 00:00:00 | | 2007-06-18 | 96,970,800 | 7.00 | 7.00 | 6.89 | 6.91 | 00:00:00 | | 2007-06-19 | 75,876,400 | 6.93 | 6.95 | 6.88 | 6.93 | 00:00:00 | | 2007-06-20 | 82,194,800 | 6.97 | 6.97 | 6.89 | 6.91 | 00:00:00 | | 2007-06-21 | 114,861,600 | 6.86 | 6.89 | 6.75 | 6.79 | 00:00:00 | | 2007-06-22 | 78,876,900 | 6.81 | 6.84 | 6.75 | 6.76 | 00:00:00 | | 2007-06-25 | 75,749,500 | 6.70 | 6.76 | 6.66 | 6.74 | 00:00:00 | | 2007-06-26 | 139,760,200 | 6.68 | 6.70 | 6.60 | 6.61 | 00:00:00 | | 2007-06-27 | 161,927,600 | 6.61 | 6.64 | 6.51 | 6.61 | 00:00:00 | | 2007-06-28 | 85,015,600 | 6.68 | 6.68 | 6.61 | 6.62 | 00:00:00 | | 2007-06-29 | 79,193,000 | 6.63 | 6.66 | 6.59 | 6.63 | 00:00:00 | | 2007-07-02 | 83,992,400 | 6.61 | 6.63 | 6.55 | 6.59 | 00:00:00 | | 2007-07-03 | 93,852,000 | 6.63 | 6.74 | 6.62 | 6.70 | 00:00:00 | | 2007-07-04 | 48,628,700 | 6.71 | 6.76 | 6.70 | 6.72 | 00:00:00 | | 2007-07-05 | 110,277,600 | 6.76 | 6.76 | 6.62 | 6.64 | 00:00:00 | | 2007-07-06 | 80,398,800 | 6.61 | 6.72 | 6.61 | 6.69 | 00:00:00 | | 2007-07-09 | 66,608,100 | 6.72 | 6.74 | 6.68 | 6.69 | 00:00:00 | | 2007-07-10 | 111,298,900 | 6.68 | 6.70 | 6.54 | 6.55 | 00:00:00 | | 2007-07-11 | 163,038,100 | 6.50 | 6.51 | 6.41 | 6.47 | 00:00:00 | | 2007-07-12 | 94,195,000 | 6.49 | 6.54 | 6.45 | 6.54 | 00:00:00 | | 2007-07-13 | 85,009,600 | 6.62 | 6.62 | 6.55 | 6.57 | 00:00:00 | | 2007-07-16 | 83,944,900 | 6.57 | 6.60 | 6.55 | 6.59 | 00:00:00 | | 2007-07-17 | 105,064,100 | 6.57 | 6.59 | 6.49 | 6.51 | 00:00:00 | | 2007-07-18 | 132,336,800 | 6.45 | 6.57 | 6.45 | 6.47 | 00:00:00 | | 2007-07-19 | 88,612,700 | 6.53 | 6.55 | 6.48 | 6.53 | 00:00:00 | | 2007-07-20 | 124,518,100 | 6.54 | 6.55 | 6.39 | 6.39 | 00:00:00 | | 2007-07-23 | 115,951,100 | 6.41 | 6.45 | 6.37 | 6.44 | 00:00:00 | | 2007-07-24 | 136,129,300 | 6.41 | 6.47 | 6.32 | 6.33 | 00:00:00 | | 2007-07-25 | 162,802,600 | 6.30 | 6.37 | 6.24 | 6.26 | 00:00:00 | | 2007-07-26 | 177,089,300 | 6.30 | 6.30 | 6.11 | 6.11 | 00:00:00 | | 2007-07-27 | 256,363,000 | 6.05 | 6.20 | 5.99 | 6.07 | 00:00:00 | | 2007-07-30 | 168,423,800 | 6.09 | 6.14 | 6.03 | 6.07 | 00:00:00 | | 2007-07-31 | 229,075,500 | 6.14 | 6.28 | 6.14 | 6.28 | 00:00:00 | | 2007-08-01 | 228,312,600 | 6.11 | 6.20 | 6.07 | 6.11 | 00:00:00 | | 2007-08-02 | 193,719,300 | 6.20 | 6.28 | 6.14 | 6.26 | 00:00:00 | | 2007-08-03 | 191,532,600 | 6.26 | 6.36 | 6.18 | 6.20 | 00:00:00 | | 2007-08-06 | 160,297,500 | 6.11 | 6.20 | 6.09 | 6.10 | 00:00:00 | | 2007-08-07 | 160,520,300 | 6.20 | 6.30 | 6.19 | 6.30 | 00:00:00 | | 2007-08-08 | 152,748,500 | 6.36 | 6.43 | 6.34 | 6.40 | 00:00:00 | | 2007-08-09 | 215,806,900 | 6.38 | 6.38 | 6.20 | 6.24 | 00:00:00 | | 2007-08-10 | 379,157,300 | 6.14 | 6.14 | 5.81 | 6.03 | 00:00:00 | | 2007-08-13 | 173,707,200 | 6.11 | 6.25 | 6.09 | 6.20 | 00:00:00 | | 2007-08-14 | 146,919,600 | 6.11 | 6.24 | 6.06 | 6.09 | 00:00:00 | | 2007-08-15 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2007-08-16 | 268,174,600 | 5.87 | 6.05 | 5.86 | 5.86 | 00:00:00 | | 2007-08-17 | 306,803,500 | 5.87 | 6.27 | 5.84 | 6.12 | 00:00:00 | | 2007-08-20 | 205,205,500 | 6.21 | 6.28 | 6.16 | 6.18 | 00:00:00 | | 2007-08-21 | 202,632,700 | 6.18 | 6.21 | 6.11 | 6.18 | 00:00:00 | | 2007-08-22 | 188,623,200 | 6.18 | 6.32 | 6.18 | 6.28 | 00:00:00 | | 2007-08-23 | 119,739,200 | 6.37 | 6.39 | 6.30 | 6.31 | 00:00:00 | | 2007-08-24 | 102,623,200 | 6.28 | 6.37 | 6.26 | 6.32 | 00:00:00 | | 2007-08-27 | 68,403,200 | 6.36 | 6.38 | 6.30 | 6.34 | 00:00:00 | | 2007-08-28 | 161,087,500 | 6.32 | 6.34 | 6.09 | 6.10 | 00:00:00 | | 2007-08-29 | 256,895,200 | 6.07 | 6.26 | 6.03 | 6.19 | 00:00:00 | | 2007-08-30 | 153,018,200 | 6.26 | 6.28 | 6.13 | 6.26 | 00:00:00 | | 2007-08-31 | 155,765,900 | 6.30 | 6.35 | 6.25 | 6.29 | 00:00:00 | | 2007-09-03 | 52,820,500 | 6.31 | 6.32 | 6.26 | 6.30 | 00:00:00 | | 2007-09-04 | 92,080,500 | 6.27 | 6.32 | 6.23 | 6.32 | 00:00:00 | | 2007-09-05 | 180,203,500 | 6.28 | 6.28 | 6.07 | 6.08 | 00:00:00 | | 2007-09-06 | 223,372,500 | 6.12 | 6.16 | 5.95 | 6.03 | 00:00:00 | | 2007-09-07 | 310,064,400 | 5.96 | 5.96 | 5.70 | 5.76 | 00:00:00 | | 2007-09-10 | 193,471,600 | 5.77 | 5.80 | 5.68 | 5.72 | 00:00:00 | | 2007-09-11 | 128,258,400 | 5.77 | 5.80 | 5.73 | 5.78 | 00:00:00 | | 2007-09-12 | 135,342,600 | 5.76 | 5.86 | 5.73 | 5.83 | 00:00:00 | | 2007-09-13 | 156,977,600 | 5.82 | 5.97 | 5.74 | 5.94 | 00:00:00 | | 2007-09-14 | 172,391,400 | 5.89 | 5.91 | 5.76 | 5.82 | 00:00:00 | | 2007-09-17 | 154,272,500 | 5.80 | 5.80 | 5.67 | 5.75 | 00:00:00 | | 2007-09-18 | 186,359,400 | 5.69 | 5.95 | 5.68 | 5.92 | 00:00:00 | | 2007-09-19 | 314,207,000 | 6.14 | 6.20 | 6.10 | 6.16 | 00:00:00 | | 2007-09-20 | 206,331,600 | 6.07 | 6.11 | 5.99 | 6.05 | 00:00:00 | | 2007-09-21 | 174,319,800 | 6.00 | 6.06 | 5.98 | 6.01 | 00:00:00 | | 2007-09-24 | 118,778,300 | 5.96 | 6.03 | 5.94 | 5.95 | 00:00:00 | | 2007-09-25 | 147,761,200 | 5.92 | 5.94 | 5.84 | 5.91 | 00:00:00 | | 2007-09-26 | 108,670,400 | 5.93 | 6.01 | 5.92 | 5.99 | 00:00:00 | | 2007-09-27 | 149,916,800 | 6.07 | 6.10 | 6.03 | 6.04 | 00:00:00 | | 2007-09-28 | 212,482,100 | 6.04 | 6.11 | 5.97 | 6.00 | 00:00:00 | | 2007-10-01 | 196,526,000 | 5.93 | 6.13 | 5.89 | 6.11 | 00:00:00 | | 2007-10-02 | 248,592,700 | 6.16 | 6.29 | 6.16 | 6.28 | 00:00:00 | | 2007-10-03 | 169,369,400 | 6.28 | 6.32 | 6.24 | 6.28 | 00:00:00 | | 2007-10-04 | 140,307,400 | 6.24 | 6.31 | 6.24 | 6.28 | 00:00:00 | | 2007-10-05 | 116,954,800 | 6.26 | 6.36 | 6.26 | 6.33 | 00:00:00 | | 2007-10-08 | 100,058,500 | 6.36 | 6.38 | 6.28 | 6.29 | 00:00:00 | | 2007-10-09 | 129,952,700 | 6.29 | 6.39 | 6.26 | 6.35 | 00:00:00 | | 2007-10-10 | 97,397,600 | 6.36 | 6.36 | 6.26 | 6.28 | 00:00:00 | | 2007-10-11 | 137,165,600 | 6.28 | 6.30 | 6.18 | 6.20 | 00:00:00 | | 2007-10-12 | 126,781,800 | 6.13 | 6.18 | 6.08 | 6.18 | 00:00:00 | | 2007-10-15 | 191,384,000 | 6.17 | 6.17 | 5.97 | 5.99 | 00:00:00 | | 2007-10-16 | 174,170,100 | 5.93 | 5.95 | 5.86 | 5.95 | 00:00:00 | | 2007-10-17 | 176,681,600 | 5.95 | 6.03 | 5.87 | 5.88 | 00:00:00 | | 2007-10-18 | 169,576,000 | 5.89 | 5.91 | 5.78 | 5.80 | 00:00:00 | | 2007-10-19 | 162,716,200 | 5.78 | 5.86 | 5.74 | 5.78 | 00:00:00 | | 2007-10-22 | 196,311,200 | 5.69 | 5.79 | 5.66 | 5.79 | 00:00:00 | | 2007-10-23 | 137,410,500 | 5.84 | 5.86 | 5.74 | 5.76 | 00:00:00 | | 2007-10-24 | 155,182,700 | 5.72 | 5.76 | 5.62 | 5.66 | 00:00:00 | | 2007-10-25 | 175,305,200 | 5.68 | 5.74 | 5.61 | 5.64 | 00:00:00 | | 2007-10-26 | 224,232,900 | 5.68 | 5.68 | 5.49 | 5.61 | 00:00:00 | | 2007-10-29 | 140,573,200 | 5.66 | 5.74 | 5.64 | 5.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
