|
 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 | | 2008-04-24 | 143,041,900 | 4.67 | 4.80 | 4.67 | 4.79 | 00:00:00 | | 2008-04-25 | 149,154,200 | 4.82 | 5.00 | 4.82 | 4.95 | 00:00:00 | | 2008-04-28 | 110,749,400 | 4.97 | 5.00 | 4.91 | 4.94 | 00:00:00 | | 2008-04-29 | 97,409,400 | 4.93 | 4.93 | 4.78 | 4.90 | 00:00:00 | | 2008-04-30 | 162,382,000 | 4.89 | 4.92 | 4.84 | 4.88 | 00:00:00 | | 2008-05-02 | 254,641,100 | 4.95 | 5.07 | 4.91 | 5.04 | 00:00:00 | | 2008-05-05 | 71,339,900 | 5.03 | 5.05 | 4.99 | 5.01 | 00:00:00 | | 2008-05-06 | 208,502,500 | 4.98 | 5.01 | 4.87 | 4.91 | 00:00:00 | | 2008-05-07 | 265,601,300 | 4.91 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2008-05-08 | 281,803,800 | 4.82 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2008-05-09 | 346,658,000 | 4.68 | 4.75 | 4.63 | 4.72 | 00:00:00 | | 2008-05-12 | 385,848,300 | 4.71 | 4.73 | 4.66 | 4.70 | 00:00:00 | | 2008-05-13 | 425,191,800 | 4.74 | 4.78 | 4.66 | 4.76 | 00:00:00 | | 2008-05-14 | 570,364,200 | 4.80 | 4.86 | 4.75 | 4.78 | 00:00:00 | | 2008-05-15 | 273,525,800 | 4.81 | 4.81 | 4.71 | 4.75 | 00:00:00 | | 2008-05-16 | 116,283,400 | 4.76 | 4.80 | 4.69 | 4.70 | 00:00:00 | | 2008-05-19 | 99,024,700 | 4.49 | 4.51 | 4.43 | 4.47 | 00:00:00 | | 2008-05-20 | 237,146,800 | 4.44 | 4.45 | 4.38 | 4.40 | 00:00:00 | | 2008-05-21 | 268,231,400 | 4.42 | 4.43 | 4.27 | 4.31 | 00:00:00 | | 2008-05-22 | 351,277,100 | 4.24 | 4.42 | 4.22 | 4.39 | 00:00:00 | | 2008-05-23 | 249,851,400 | 4.41 | 4.41 | 4.33 | 4.34 | 00:00:00 | | 2008-05-26 | 175,352,700 | 4.31 | 4.32 | 4.26 | 4.27 | 00:00:00 | | 2008-05-27 | 405,983,500 | 4.30 | 4.43 | 4.23 | 4.39 | 00:00:00 | | 2008-05-28 | 175,009,200 | 4.42 | 4.44 | 4.33 | 4.34 | 00:00:00 | | 2008-05-29 | 174,809,900 | 4.38 | 4.38 | 4.28 | 4.32 | 00:00:00 | | 2008-05-30 | 175,420,400 | 4.36 | 4.49 | 4.36 | 4.49 | 00:00:00 | | 2008-06-02 | 130,123,700 | 4.47 | 4.47 | 4.38 | 4.39 | 00:00:00 | | 2008-06-03 | 90,519,500 | 4.38 | 4.43 | 4.35 | 4.36 | 00:00:00 | | 2008-06-04 | 87,892,800 | 4.34 | 4.37 | 4.28 | 4.36 | 00:00:00 | | 2008-06-05 | 107,788,200 | 4.37 | 4.38 | 4.28 | 4.32 | 00:00:00 | | 2008-06-06 | 147,166,400 | 4.36 | 4.37 | 4.14 | 4.16 | 00:00:00 | | 2008-06-10 | 127,502,100 | 4.07 | 4.13 | 4.01 | 4.08 | 00:00:00 | | 2008-06-11 | 165,447,400 | 4.12 | 4.15 | 3.97 | 3.99 | 00:00:00 | | 2008-06-12 | 150,407,900 | 4.01 | 4.04 | 3.94 | 4.03 | 00:00:00 | | 2008-06-13 | 120,341,500 | 4.00 | 4.09 | 3.95 | 4.08 | 00:00:00 | | 2008-06-16 | 122,193,600 | 4.08 | 4.14 | 3.97 | 4.02 | 00:00:00 | | 2008-06-17 | 131,662,100 | 4.14 | 4.16 | 4.03 | 4.11 | 00:00:00 | | 2008-06-18 | 116,963,100 | 4.08 | 4.10 | 4.02 | 4.03 | 00:00:00 | | 2008-06-19 | 131,413,000 | 4.00 | 4.08 | 4.00 | 4.02 | 00:00:00 | | 2008-06-20 | 163,393,300 | 4.03 | 4.09 | 3.91 | 4.01 | 00:00:00 | | 2008-06-23 | 111,382,000 | 4.01 | 4.11 | 4.01 | 4.03 | 00:00:00 | | 2008-06-24 | 117,507,700 | 4.02 | 4.08 | 3.95 | 4.05 | 00:00:00 | | 2008-06-25 | 132,567,400 | 4.08 | 4.16 | 4.05 | 4.12 | 00:00:00 | | 2008-06-26 | 204,382,900 | 4.07 | 4.07 | 3.92 | 3.95 | 00:00:00 | | 2008-06-27 | 156,442,300 | 3.91 | 3.92 | 3.80 | 3.88 | 00:00:00 | | 2008-06-30 | 110,079,700 | 3.87 | 3.90 | 3.80 | 3.89 | 00:00:00 | | 2008-07-01 | 167,258,700 | 3.89 | 3.89 | 3.70 | 3.74 | 00:00:00 | | 2008-07-02 | 147,943,700 | 3.76 | 3.80 | 3.68 | 3.73 | 00:00:00 | | 2008-07-03 | 187,637,600 | 3.67 | 3.83 | 3.66 | 3.79 | 00:00:00 | | 2008-07-04 | 129,967,700 | 3.80 | 3.80 | 3.62 | 3.62 | 00:00:00 | | 2008-07-07 | 109,164,100 | 3.67 | 3.69 | 3.63 | 3.66 | 00:00:00 | | 2008-07-08 | 151,385,100 | 3.59 | 3.60 | 3.53 | 3.56 | 00:00:00 | | 2008-07-09 | 148,782,800 | 3.63 | 3.72 | 3.61 | 3.69 | 00:00:00 | | 2008-07-10 | 151,332,200 | 3.60 | 3.76 | 3.60 | 3.67 | 00:00:00 | | 2008-07-11 | 128,386,900 | 3.70 | 3.70 | 3.56 | 3.56 | 00:00:00 | | 2008-07-14 | 123,579,600 | 3.59 | 3.66 | 3.58 | 3.60 | 00:00:00 | | 2008-07-15 | 237,602,900 | 3.56 | 3.56 | 3.36 | 3.46 | 00:00:00 | | 2008-07-16 | 215,600,000 | 3.47 | 3.58 | 3.35 | 3.56 | 00:00:00 | | 2008-07-17 | 243,311,300 | 3.65 | 3.74 | 3.61 | 3.69 | 00:00:00 | | 2008-07-18 | 229,610,700 | 3.66 | 3.86 | 3.64 | 3.86 | 00:00:00 | | 2008-07-21 | 146,623,100 | 3.87 | 3.89 | 3.77 | 3.85 | 00:00:00 | | 2008-07-22 | 135,580,600 | 3.79 | 3.90 | 3.73 | 3.88 | 00:00:00 | | 2008-07-23 | 177,136,500 | 3.95 | 4.03 | 3.92 | 4.00 | 00:00:00 | | 2008-07-24 | 118,087,000 | 4.02 | 4.07 | 3.99 | 4.01 | 00:00:00 | | 2008-07-25 | 182,217,900 | 3.91 | 3.99 | 3.87 | 3.96 | 00:00:00 | | 2008-07-28 | 137,636,700 | 3.92 | 3.92 | 3.81 | 3.83 | 00:00:00 | | 2008-07-29 | 182,297,200 | 3.73 | 3.80 | 3.68 | 3.77 | 00:00:00 | | 2008-07-30 | 137,044,300 | 3.86 | 3.86 | 3.78 | 3.82 | 00:00:00 | | 2008-07-31 | 120,613,700 | 3.80 | 3.92 | 3.80 | 3.85 | 00:00:00 | | 2008-08-01 | 114,814,200 | 3.81 | 3.90 | 3.79 | 3.83 | 00:00:00 | | 2008-08-04 | 94,344,100 | 3.79 | 3.80 | 3.72 | 3.74 | 00:00:00 | | 2008-08-05 | 158,854,400 | 3.77 | 3.97 | 3.75 | 3.96 | 00:00:00 | | 2008-08-06 | 106,374,100 | 3.98 | 4.00 | 3.89 | 3.96 | 00:00:00 | | 2008-08-07 | 117,564,700 | 3.94 | 4.04 | 3.93 | 3.99 | 00:00:00 | | 2008-08-08 | 119,038,400 | 3.95 | 3.97 | 3.84 | 3.93 | 00:00:00 | | 2008-08-11 | 105,002,600 | 3.95 | 4.00 | 3.93 | 3.95 | 00:00:00 | | 2008-08-12 | 112,563,000 | 3.93 | 3.97 | 3.87 | 3.91 | 00:00:00 | | 2008-08-13 | 114,422,900 | 3.86 | 3.87 | 3.76 | 3.78 | 00:00:00 | | 2008-08-14 | 81,832,300 | 3.80 | 3.83 | 3.70 | 3.76 | 00:00:00 | | 2008-08-18 | 69,758,300 | 3.76 | 3.79 | 3.72 | 3.74 | 00:00:00 | | 2008-08-19 | 106,764,600 | 3.70 | 3.70 | 3.64 | 3.65 | 00:00:00 | | 2008-08-20 | 105,691,200 | 3.66 | 3.68 | 3.54 | 3.61 | 00:00:00 | | 2008-08-21 | 90,712,000 | 3.58 | 3.60 | 3.51 | 3.53 | 00:00:00 | | 2008-08-22 | 103,696,200 | 3.54 | 3.62 | 3.50 | 3.61 | 00:00:00 | | 2008-08-25 | 57,050,700 | 3.61 | 3.61 | 3.55 | 3.56 | 00:00:00 | | 2008-08-26 | 101,255,500 | 3.53 | 3.57 | 3.49 | 3.56 | 00:00:00 | | 2008-08-27 | 80,808,800 | 3.54 | 3.55 | 3.50 | 3.54 | 00:00:00 | | 2008-08-28 | 142,888,100 | 3.53 | 3.70 | 3.51 | 3.66 | 00:00:00 | | 2008-08-29 | 102,811,800 | 3.68 | 3.71 | 3.64 | 3.68 | 00:00:00 | | 2008-09-01 | 69,916,000 | 3.63 | 3.71 | 3.62 | 3.69 | 00:00:00 | | 2008-09-02 | 139,851,500 | 3.72 | 3.84 | 3.69 | 3.80 | 00:00:00 | | 2008-09-03 | 113,748,400 | 3.77 | 3.80 | 3.75 | 3.77 | 00:00:00 | | 2008-09-04 | 178,935,600 | 3.77 | 3.84 | 3.71 | 3.72 | 00:00:00 | | 2008-09-05 | 184,091,000 | 3.66 | 3.72 | 3.62 | 3.66 | 00:00:00 | | 2008-09-08 | 231,745,800 | 3.85 | 3.94 | 3.82 | 3.85 | 00:00:00 | | 2008-09-09 | 211,052,600 | 3.84 | 3.93 | 3.78 | 3.81 | 00:00:00 | | 2008-09-10 | 162,592,100 | 3.80 | 3.82 | 3.73 | 3.77 | 00:00:00 | | 2008-09-11 | 156,398,400 | 3.74 | 3.75 | 3.62 | 3.72 | 00:00:00 | | 2008-09-12 | 120,520,900 | 3.77 | 3.78 | 3.67 | 3.74 | 00:00:00 | | 2008-09-15 | 327,566,400 | 3.60 | 3.71 | 3.47 | 3.62 | 00:00:00 | | 2008-09-16 | 327,521,300 | 3.55 | 3.60 | 3.38 | 3.44 | 00:00:00 | | 2008-09-17 | 361,279,700 | 3.29 | 3.57 | 3.18 | 3.18 | 00:00:00 | | 2008-09-18 | 311,521,400 | 3.11 | 3.26 | 3.10 | 3.16 | 00:00:00 | | 2008-09-19 | 475,970,700 | 3.61 | 3.64 | 3.34 | 3.58 | 00:00:00 | | 2008-09-22 | 235,466,900 | 3.62 | 3.75 | 3.49 | 3.49 | 00:00:00 | | 2008-09-23 | 176,799,100 | 3.45 | 3.52 | 3.33 | 3.44 | 00:00:00 | | 2008-09-24 | 217,918,300 | 3.47 | 3.50 | 3.26 | 3.32 | 00:00:00 | | 2008-09-25 | 192,285,300 | 3.30 | 3.45 | 3.24 | 3.45 | 00:00:00 | | 2008-09-26 | 182,620,400 | 3.36 | 3.39 | 3.22 | 3.31 | 00:00:00 | | 2008-09-29 | 310,155,600 | 2.94 | 3.25 | 2.92 | 2.97 | 00:00:00 | | 2008-09-30 | 448,473,500 | 2.55 | 2.91 | 2.55 | 2.60 | 00:00:00 | | 2008-10-01 | 376,435,700 | 2.55 | 2.95 | 2.55 | 2.89 | 00:00:00 | | 2008-10-02 | 221,438,200 | 2.94 | 3.07 | 2.77 | 2.82 | 00:00:00 | | 2008-10-03 | 195,680,600 | 2.90 | 3.10 | 2.82 | 3.08 | 00:00:00 | | 2008-10-06 | 293,185,400 | 2.95 | 3.01 | 2.59 | 2.90 | 00:00:00 | | 2008-10-07 | 250,486,800 | 2.70 | 3.00 | 2.69 | 2.81 | 00:00:00 | | 2008-10-08 | 293,976,800 | 2.69 | 2.80 | 2.42 | 2.44 | 00:00:00 | | 2008-10-09 | 247,490,600 | 2.60 | 2.71 | 2.48 | 2.67 | 00:00:00 | | 2008-10-10 | 357,788,600 | 2.30 | 2.48 | 2.29 | 2.32 | 00:00:00 | | 2008-10-13 | 235,810,700 | 2.51 | 2.58 | 2.39 | 2.58 | 00:00:00 | | 2008-10-14 | 246,707,400 | 2.73 | 2.74 | 2.64 | 2.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
