|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-29 | 140,573,200 | 5.66 | 5.74 | 5.64 | 5.67 | 00:00:00 | 2007-10-30 | 124,588,600 | 5.66 | 5.80 | 5.64 | 5.78 | 00:00:00 | 2007-10-31 | 170,058,300 | 5.80 | 5.93 | 5.78 | 5.91 | 00:00:00 | 2007-11-01 | 297,572,800 | 5.92 | 5.97 | 5.51 | 5.61 | 00:00:00 | 2007-11-02 | 263,932,400 | 5.58 | 5.69 | 5.51 | 5.64 | 00:00:00 | 2007-11-05 | 162,537,000 | 5.56 | 5.64 | 5.55 | 5.61 | 00:00:00 | 2007-11-06 | 178,605,400 | 5.63 | 5.68 | 5.52 | 5.57 | 00:00:00 | 2007-11-07 | 210,941,900 | 5.61 | 5.63 | 5.45 | 5.48 | 00:00:00 | 2007-11-08 | 338,981,200 | 5.39 | 5.39 | 5.22 | 5.25 | 00:00:00 | 2007-11-09 | 356,766,800 | 5.27 | 5.32 | 4.98 | 5.11 | 00:00:00 | 2007-11-12 | 338,552,700 | 5.09 | 5.45 | 5.08 | 5.45 | 00:00:00 | 2007-11-13 | 268,725,200 | 5.41 | 5.61 | 5.32 | 5.57 | 00:00:00 | 2007-11-14 | 351,083,700 | 5.72 | 5.82 | 5.51 | 5.60 | 00:00:00 | 2007-11-15 | 212,084,100 | 5.59 | 5.63 | 5.51 | 5.62 | 00:00:00 | 2007-11-16 | 159,484,000 | 5.59 | 5.60 | 5.46 | 5.51 | 00:00:00 | 2007-11-19 | 190,588,300 | 5.55 | 5.55 | 5.30 | 5.33 | 00:00:00 | 2007-11-20 | 215,267,600 | 5.36 | 5.45 | 5.22 | 5.42 | 00:00:00 | 2007-11-21 | 226,435,500 | 5.41 | 5.49 | 5.31 | 5.43 | 00:00:00 | 2007-11-22 | 110,678,300 | 5.45 | 5.49 | 5.39 | 5.44 | 00:00:00 | 2007-11-23 | 209,797,100 | 5.43 | 5.73 | 5.42 | 5.68 | 00:00:00 | 2007-11-26 | 198,252,100 | 5.74 | 5.76 | 5.49 | 5.51 | 00:00:00 | 2007-11-27 | 246,824,800 | 5.47 | 5.59 | 5.42 | 5.55 | 00:00:00 | 2007-11-28 | 231,386,500 | 5.57 | 5.72 | 5.47 | 5.70 | 00:00:00 | 2007-11-29 | 257,383,200 | 5.78 | 5.82 | 5.59 | 5.70 | 00:00:00 | 2007-11-30 | 198,436,100 | 5.72 | 5.86 | 5.68 | 5.82 | 00:00:00 | 2007-12-03 | 162,938,400 | 5.78 | 5.89 | 5.78 | 5.83 | 00:00:00 | 2007-12-04 | 164,990,300 | 5.81 | 5.81 | 5.68 | 5.72 | 00:00:00 | 2007-12-05 | 119,143,100 | 5.76 | 5.82 | 5.74 | 5.82 | 00:00:00 | 2007-12-06 | 173,423,500 | 5.84 | 5.93 | 5.82 | 5.87 | 00:00:00 | 2007-12-07 | 117,739,800 | 5.91 | 5.95 | 5.88 | 5.95 | 00:00:00 | 2007-12-10 | 155,182,400 | 5.91 | 6.04 | 5.90 | 6.02 | 00:00:00 | 2007-12-11 | 127,825,900 | 6.04 | 6.06 | 5.91 | 5.95 | 00:00:00 | 2007-12-12 | 217,812,500 | 5.86 | 6.05 | 5.81 | 5.95 | 00:00:00 | 2007-12-13 | 220,783,300 | 5.88 | 5.90 | 5.76 | 5.76 | 00:00:00 | 2007-12-14 | 163,079,900 | 5.80 | 5.80 | 5.66 | 5.72 | 00:00:00 | 2007-12-17 | 155,475,200 | 5.65 | 5.66 | 5.55 | 5.57 | 00:00:00 | 2007-12-18 | 158,751,700 | 5.57 | 5.69 | 5.57 | 5.59 | 00:00:00 | 2007-12-19 | 158,576,000 | 5.57 | 5.61 | 5.52 | 5.53 | 00:00:00 | 2007-12-20 | 123,100,900 | 5.55 | 5.57 | 5.47 | 5.49 | 00:00:00 | 2007-12-21 | 177,136,900 | 5.53 | 5.65 | 5.53 | 5.62 | 00:00:00 | 2007-12-27 | 62,413,300 | 5.70 | 5.70 | 5.61 | 5.65 | 00:00:00 | 2007-12-28 | 52,149,200 | 5.62 | 5.69 | 5.61 | 5.68 | 00:00:00 | 2008-01-02 | 77,187,700 | 5.67 | 5.68 | 5.55 | 5.56 | 00:00:00 | 2008-01-03 | 104,801,800 | 5.57 | 5.61 | 5.51 | 5.59 | 00:00:00 | 2008-01-04 | 128,026,600 | 5.57 | 5.61 | 5.43 | 5.46 | 00:00:00 | 2008-01-07 | 103,345,200 | 5.46 | 5.51 | 5.41 | 5.45 | 00:00:00 | 2008-01-08 | 153,511,800 | 5.49 | 5.50 | 5.36 | 5.43 | 00:00:00 | 2008-01-09 | 140,736,200 | 5.41 | 5.51 | 5.39 | 5.48 | 00:00:00 | 2008-01-10 | 140,363,900 | 5.50 | 5.60 | 5.50 | 5.56 | 00:00:00 | 2008-01-11 | 126,851,500 | 5.55 | 5.70 | 5.53 | 5.68 | 00:00:00 | 2008-01-14 | 99,028,900 | 5.68 | 5.74 | 5.65 | 5.70 | 00:00:00 | 2008-01-15 | 139,735,100 | 5.68 | 5.69 | 5.52 | 5.52 | 00:00:00 | 2008-01-16 | 173,786,200 | 5.47 | 5.61 | 5.45 | 5.56 | 00:00:00 | 2008-01-17 | 149,589,100 | 5.62 | 5.68 | 5.46 | 5.53 | 00:00:00 | 2008-01-18 | 228,759,700 | 5.50 | 5.53 | 5.30 | 5.32 | 00:00:00 | 2008-01-21 | 327,546,800 | 5.24 | 5.25 | 4.84 | 4.84 | 00:00:00 | 2008-01-22 | 335,695,500 | 4.61 | 5.10 | 4.53 | 5.07 | 00:00:00 | 2008-01-23 | 267,502,800 | 5.16 | 5.17 | 4.67 | 4.83 | 00:00:00 | 2008-01-24 | 204,944,500 | 5.05 | 5.12 | 4.99 | 5.10 | 00:00:00 | 2008-01-25 | 167,217,500 | 5.17 | 5.20 | 4.94 | 4.98 | 00:00:00 | 2008-01-28 | 120,180,300 | 4.86 | 5.06 | 4.86 | 5.06 | 00:00:00 | 2008-01-29 | 167,451,000 | 5.10 | 5.11 | 4.91 | 5.01 | 00:00:00 | 2008-01-30 | 133,091,700 | 4.95 | 5.11 | 4.93 | 5.06 | 00:00:00 | 2008-01-31 | 263,607,200 | 5.03 | 5.07 | 4.79 | 4.93 | 00:00:00 | 2008-02-01 | 172,837,800 | 4.98 | 5.09 | 4.96 | 5.09 | 00:00:00 | 2008-02-04 | 112,308,600 | 5.13 | 5.16 | 5.03 | 5.07 | 00:00:00 | 2008-02-05 | 127,645,900 | 5.06 | 5.06 | 4.87 | 4.88 | 00:00:00 | 2008-02-06 | 133,846,200 | 4.84 | 4.93 | 4.80 | 4.86 | 00:00:00 | 2008-02-07 | 160,316,400 | 4.84 | 4.89 | 4.68 | 4.70 | 00:00:00 | 2008-02-08 | 161,689,700 | 4.73 | 4.78 | 4.55 | 4.56 | 00:00:00 | 2008-02-11 | 137,875,600 | 4.55 | 4.61 | 4.45 | 4.56 | 00:00:00 | 2008-02-12 | 276,368,700 | 4.61 | 4.85 | 4.55 | 4.85 | 00:00:00 | 2008-02-13 | 209,685,800 | 4.80 | 5.01 | 4.78 | 4.97 | 00:00:00 | 2008-02-14 | 209,357,100 | 5.01 | 5.11 | 4.91 | 5.01 | 00:00:00 | 2008-02-15 | 175,363,100 | 5.01 | 5.06 | 4.83 | 4.83 | 00:00:00 | 2008-02-18 | 77,194,300 | 4.90 | 4.93 | 4.83 | 4.93 | 00:00:00 | 2008-02-19 | 120,527,800 | 4.89 | 4.99 | 4.84 | 4.90 | 00:00:00 | 2008-02-20 | 131,940,200 | 4.84 | 4.94 | 4.80 | 4.93 | 00:00:00 | 2008-02-21 | 89,005,200 | 4.95 | 5.04 | 4.91 | 4.93 | 00:00:00 | 2008-02-22 | 115,973,300 | 4.90 | 4.99 | 4.80 | 4.82 | 00:00:00 | 2008-02-25 | 97,497,400 | 4.91 | 4.98 | 4.88 | 4.97 | 00:00:00 | 2008-02-26 | 139,645,900 | 4.99 | 5.09 | 4.97 | 5.09 | 00:00:00 | 2008-02-27 | 118,473,200 | 5.11 | 5.11 | 5.01 | 5.07 | 00:00:00 | 2008-02-28 | 120,738,900 | 5.07 | 5.11 | 4.94 | 5.00 | 00:00:00 | 2008-02-29 | 149,243,400 | 4.95 | 4.97 | 4.80 | 4.89 | 00:00:00 | 2008-03-03 | 99,972,400 | 4.76 | 4.88 | 4.76 | 4.84 | 00:00:00 | 2008-03-04 | 141,676,800 | 4.83 | 4.89 | 4.68 | 4.73 | 00:00:00 | 2008-03-05 | 90,361,300 | 4.78 | 4.85 | 4.75 | 4.84 | 00:00:00 | 2008-03-06 | 97,523,900 | 4.80 | 4.80 | 4.67 | 4.69 | 00:00:00 | 2008-03-07 | 138,670,500 | 4.63 | 4.68 | 4.55 | 4.61 | 00:00:00 | 2008-03-10 | 87,861,900 | 4.61 | 4.66 | 4.53 | 4.58 | 00:00:00 | 2008-03-11 | 139,855,900 | 4.60 | 4.80 | 4.59 | 4.74 | 00:00:00 | 2008-03-12 | 134,236,400 | 4.81 | 4.87 | 4.73 | 4.76 | 00:00:00 | 2008-03-13 | 382,626,700 | 4.65 | 4.71 | 4.35 | 4.56 | 00:00:00 | 2008-03-14 | 181,052,100 | 4.53 | 4.66 | 4.40 | 4.44 | 00:00:00 | 2008-03-18 | 175,558,800 | 4.30 | 4.44 | 4.30 | 4.43 | 00:00:00 | 2008-03-19 | 194,896,400 | 4.49 | 4.51 | 4.29 | 4.33 | 00:00:00 | 2008-03-20 | 324,587,700 | 4.25 | 4.30 | 4.07 | 4.14 | 00:00:00 | 2008-03-25 | 216,639,700 | 4.40 | 4.40 | 4.22 | 4.27 | 00:00:00 | 2008-03-26 | 159,117,700 | 4.22 | 4.28 | 4.14 | 4.18 | 00:00:00 | 2008-03-27 | 198,993,500 | 4.15 | 4.32 | 4.15 | 4.26 | 00:00:00 | 2008-03-28 | 131,979,800 | 4.26 | 4.29 | 4.22 | 4.28 | 00:00:00 | 2008-03-31 | 113,583,300 | 4.24 | 4.25 | 4.19 | 4.24 | 00:00:00 | 2008-04-01 | 246,587,300 | 4.22 | 4.55 | 4.22 | 4.53 | 00:00:00 | 2008-04-02 | 321,017,900 | 4.61 | 4.78 | 4.56 | 4.71 | 00:00:00 | 2008-04-03 | 132,972,000 | 4.72 | 4.73 | 4.62 | 4.68 | 00:00:00 | 2008-04-04 | 146,914,100 | 4.71 | 4.79 | 4.68 | 4.72 | 00:00:00 | 2008-04-07 | 151,624,400 | 4.77 | 4.86 | 4.73 | 4.80 | 00:00:00 | 2008-04-08 | 127,158,600 | 4.77 | 4.85 | 4.71 | 4.85 | 00:00:00 | 2008-04-09 | 109,178,600 | 4.81 | 4.83 | 4.76 | 4.79 | 00:00:00 | 2008-04-10 | 90,862,200 | 4.78 | 4.78 | 4.69 | 4.76 | 00:00:00 | 2008-04-11 | 97,599,000 | 4.80 | 4.82 | 4.68 | 4.70 | 00:00:00 | 2008-04-14 | 82,791,600 | 4.63 | 4.66 | 4.61 | 4.64 | 00:00:00 | 2008-04-15 | 109,333,200 | 4.69 | 4.69 | 4.54 | 4.58 | 00:00:00 | 2008-04-16 | 114,462,500 | 4.64 | 4.65 | 4.55 | 4.65 | 00:00:00 | 2008-04-17 | 124,205,800 | 4.68 | 4.72 | 4.58 | 4.64 | 00:00:00 | 2008-04-18 | 188,207,900 | 4.69 | 4.85 | 4.68 | 4.80 | 00:00:00 | 2008-04-21 | 133,543,900 | 4.83 | 4.88 | 4.73 | 4.78 | 00:00:00 | 2008-04-22 | 96,785,900 | 4.76 | 4.78 | 4.71 | 4.74 | 00:00:00 | 2008-04-23 | 272,754,100 | 4.76 | 4.78 | 4.52 | 4.64 | 00:00:00 | 2008-04-24 | 143,041,900 | 4.67 | 4.80 | 4.67 | 4.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|