|
 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 | | 2000-06-19 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | 2000-06-20 | 10,130,000 | 4.77 | 4.80 | 4.72 | 4.76 | 00:00:00 | | 2000-06-21 | 38,532,500 | 4.72 | 4.80 | 4.71 | 4.78 | 00:00:00 | | 2000-06-22 | 13,945,000 | 4.78 | 4.88 | 4.75 | 4.78 | 00:00:00 | | 2000-06-23 | 18,212,500 | 4.73 | 4.87 | 4.73 | 4.83 | 00:00:00 | | 2000-06-26 | 16,353,500 | 4.81 | 4.89 | 4.80 | 4.81 | 00:00:00 | | 2000-06-27 | 17,157,000 | 4.86 | 4.93 | 4.85 | 4.87 | 00:00:00 | | 2000-06-28 | 13,134,000 | 4.90 | 4.93 | 4.85 | 4.90 | 00:00:00 | | 2000-06-29 | 24,373,500 | 4.88 | 4.97 | 4.87 | 4.93 | 00:00:00 | | 2000-06-30 | 43,361,000 | 4.97 | 5.10 | 4.94 | 5.01 | 00:00:00 | | 2000-07-03 | 20,272,000 | 5.00 | 5.05 | 4.98 | 5.03 | 00:00:00 | | 2000-07-04 | 17,638,000 | 5.00 | 5.06 | 4.99 | 5.02 | 00:00:00 | | 2000-07-05 | 15,756,500 | 5.10 | 5.10 | 5.03 | 5.05 | 00:00:00 | | 2000-07-06 | 45,841,000 | 5.03 | 5.17 | 5.03 | 5.14 | 00:00:00 | | 2000-07-07 | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2000-07-10 | 15,257,000 | 5.18 | 5.20 | 5.12 | 5.20 | 00:00:00 | | 2000-07-11 | 32,558,500 | 5.18 | 5.30 | 5.14 | 5.27 | 00:00:00 | | 2000-07-12 | 22,273,000 | 5.26 | 5.35 | 5.24 | 5.35 | 00:00:00 | | 2000-07-13 | 12,565,500 | 5.31 | 5.33 | 5.27 | 5.31 | 00:00:00 | | 2000-07-14 | 21,907,500 | 5.30 | 5.32 | 5.20 | 5.27 | 00:00:00 | | 2000-07-17 | 11,525,500 | 5.22 | 5.27 | 5.18 | 5.21 | 00:00:00 | | 2000-07-18 | 16,583,500 | 5.20 | 5.30 | 5.19 | 5.24 | 00:00:00 | | 2000-07-19 | 19,583,500 | 5.23 | 5.38 | 5.23 | 5.33 | 00:00:00 | | 2000-07-20 | 14,236,500 | 5.31 | 5.37 | 5.31 | 5.36 | 00:00:00 | | 2000-07-21 | 22,518,000 | 5.33 | 5.40 | 5.25 | 5.27 | 00:00:00 | | 2000-07-24 | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 00:00:00 | | 2000-07-25 | 18,949,000 | 5.17 | 5.25 | 5.10 | 5.15 | 00:00:00 | | 2000-07-26 | 17,071,000 | 5.16 | 5.21 | 5.12 | 5.13 | 00:00:00 | | 2000-07-27 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2000-07-28 | 11,566,000 | 5.13 | 5.18 | 5.08 | 5.15 | 00:00:00 | | 2000-07-31 | 18,702,000 | 5.10 | 5.26 | 5.10 | 5.26 | 00:00:00 | | 2000-08-01 | 8,862,000 | 5.25 | 5.27 | 5.20 | 5.27 | 00:00:00 | | 2000-08-02 | 11,330,500 | 5.27 | 5.30 | 5.20 | 5.23 | 00:00:00 | | 2000-08-03 | 14,988,000 | 5.19 | 5.28 | 5.19 | 5.23 | 00:00:00 | | 2000-08-04 | 22,810,000 | 5.27 | 5.34 | 5.25 | 5.34 | 00:00:00 | | 2000-08-07 | 49,890,000 | 5.30 | 5.62 | 5.30 | 5.62 | 00:00:00 | | 2000-08-08 | 40,018,000 | 5.61 | 5.75 | 5.55 | 5.68 | 00:00:00 | | 2000-08-09 | 35,665,000 | 5.67 | 5.79 | 5.65 | 5.72 | 00:00:00 | | 2000-08-10 | 22,183,000 | 5.67 | 5.80 | 5.64 | 5.77 | 00:00:00 | | 2000-08-11 | 18,766,500 | 5.75 | 5.76 | 5.60 | 5.68 | 00:00:00 | | 2000-08-14 | 8,511,500 | 5.71 | 5.74 | 5.62 | 5.68 | 00:00:00 | | 2000-08-15 | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 00:00:00 | | 2000-08-16 | 34,006,500 | 5.74 | 5.75 | 5.67 | 5.68 | 00:00:00 | | 2000-08-17 | 21,430,000 | 5.68 | 5.70 | 5.51 | 5.61 | 00:00:00 | | 2000-08-18 | 11,086,000 | 5.64 | 5.64 | 5.55 | 5.60 | 00:00:00 | | 2000-08-21 | 5,643,500 | 5.57 | 5.63 | 5.51 | 5.63 | 00:00:00 | | 2000-08-22 | 22,579,000 | 5.61 | 5.72 | 5.58 | 5.61 | 00:00:00 | | 2000-08-23 | 15,854,500 | 5.71 | 5.74 | 5.62 | 5.74 | 00:00:00 | | 2000-08-24 | 13,067,500 | 5.75 | 5.79 | 5.54 | 5.61 | 00:00:00 | | 2000-08-25 | 10,136,500 | 5.65 | 5.66 | 5.54 | 5.57 | 00:00:00 | | 2000-08-28 | 6,903,500 | 5.56 | 5.63 | 5.53 | 5.58 | 00:00:00 | | 2000-08-29 | 10,902,000 | 5.57 | 5.69 | 5.56 | 5.63 | 00:00:00 | | 2000-08-30 | 11,158,500 | 5.64 | 5.74 | 5.63 | 5.70 | 00:00:00 | | 2000-08-31 | 24,122,500 | 5.73 | 5.89 | 5.70 | 5.82 | 00:00:00 | | 2000-09-01 | 23,632,000 | 5.87 | 5.95 | 5.72 | 5.84 | 00:00:00 | | 2000-09-04 | 12,526,000 | 5.88 | 5.89 | 5.82 | 5.85 | 00:00:00 | | 2000-09-05 | 16,138,000 | 5.85 | 5.97 | 5.85 | 5.92 | 00:00:00 | | 2000-09-06 | 18,055,000 | 5.92 | 5.94 | 5.85 | 5.90 | 00:00:00 | | 2000-09-07 | 28,716,000 | 5.86 | 6.06 | 5.85 | 5.95 | 00:00:00 | | 2000-09-08 | 11,269,000 | 6.03 | 6.03 | 5.88 | 5.88 | 00:00:00 | | 2000-09-11 | 11,860,500 | 5.92 | 6.03 | 5.88 | 5.94 | 00:00:00 | | 2000-09-12 | 16,077,500 | 5.94 | 5.97 | 5.74 | 5.77 | 00:00:00 | | 2000-09-13 | 21,521,000 | 5.78 | 5.78 | 5.58 | 5.59 | 00:00:00 | | 2000-09-14 | 23,442,500 | 5.57 | 5.61 | 5.51 | 5.61 | 00:00:00 | | 2000-09-15 | 55,544,000 | 5.52 | 5.73 | 5.52 | 5.55 | 00:00:00 | | 2000-09-18 | 24,934,500 | 5.56 | 5.68 | 5.53 | 5.64 | 00:00:00 | | 2000-09-19 | 19,996,500 | 5.66 | 5.73 | 5.57 | 5.67 | 00:00:00 | | 2000-09-20 | 24,670,500 | 5.67 | 5.70 | 5.45 | 5.49 | 00:00:00 | | 2000-09-21 | 23,853,500 | 5.46 | 5.54 | 5.38 | 5.50 | 00:00:00 | | 2000-09-22 | 18,835,500 | 5.41 | 5.65 | 5.41 | 5.62 | 00:00:00 | | 2000-09-25 | 16,936,000 | 5.66 | 5.68 | 5.41 | 5.67 | 00:00:00 | | 2000-09-26 | 11,821,000 | 5.63 | 5.75 | 5.60 | 5.72 | 00:00:00 | | 2000-09-27 | 16,412,000 | 5.64 | 5.83 | 5.64 | 5.75 | 00:00:00 | | 2000-09-28 | 14,725,000 | 5.81 | 5.86 | 5.64 | 5.81 | 00:00:00 | | 2000-09-29 | 11,612,500 | 5.82 | 5.91 | 5.79 | 5.91 | 00:00:00 | | 2000-10-02 | 16,531,000 | 5.91 | 5.98 | 5.82 | 5.90 | 00:00:00 | | 2000-10-03 | 8,979,500 | 5.89 | 5.89 | 5.79 | 5.81 | 00:00:00 | | 2000-10-04 | 15,891,500 | 5.76 | 5.80 | 5.70 | 5.74 | 00:00:00 | | 2000-10-05 | 9,384,000 | 5.80 | 5.83 | 5.75 | 5.77 | 00:00:00 | | 2000-10-06 | 14,119,500 | 5.80 | 5.83 | 5.67 | 5.67 | 00:00:00 | | 2000-10-09 | 16,646,000 | 5.64 | 5.82 | 5.58 | 5.65 | 00:00:00 | | 2000-10-10 | 8,543,000 | 5.72 | 5.73 | 5.65 | 5.68 | 00:00:00 | | 2000-10-11 | 32,571,000 | 5.60 | 5.69 | 5.49 | 5.54 | 00:00:00 | | 2000-10-12 | 10,475,000 | 5.57 | 5.63 | 5.48 | 5.54 | 00:00:00 | | 2000-10-13 | 19,841,000 | 5.41 | 5.61 | 5.41 | 5.55 | 00:00:00 | | 2000-10-16 | 12,647,500 | 5.60 | 5.70 | 5.53 | 5.62 | 00:00:00 | | 2000-10-17 | 16,500,500 | 5.67 | 5.77 | 5.63 | 5.73 | 00:00:00 | | 2000-10-18 | 14,533,000 | 5.67 | 5.81 | 5.63 | 5.66 | 00:00:00 | | 2000-10-19 | 12,376,000 | 5.75 | 5.80 | 5.70 | 5.80 | 00:00:00 | | 2000-10-20 | 20,626,000 | 5.83 | 5.86 | 5.67 | 5.79 | 00:00:00 | | 2000-10-23 | 8,264,500 | 5.80 | 5.82 | 5.72 | 5.75 | 00:00:00 | | 2000-10-24 | 13,571,000 | 5.70 | 5.83 | 5.65 | 5.79 | 00:00:00 | | 2000-10-25 | 9,051,500 | 5.74 | 5.83 | 5.69 | 5.77 | 00:00:00 | | 2000-10-26 | 8,816,000 | 5.75 | 5.84 | 5.75 | 5.77 | 00:00:00 | | 2000-10-27 | 13,827,000 | 5.81 | 5.92 | 5.76 | 5.88 | 00:00:00 | | 2000-10-30 | 7,870,500 | 5.92 | 5.95 | 5.88 | 5.92 | 00:00:00 | | 2000-10-31 | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2000-11-01 | 13,631,500 | 6.03 | 6.17 | 6.02 | 6.15 | 00:00:00 | | 2000-11-02 | 12,627,500 | 6.11 | 6.13 | 6.02 | 6.12 | 00:00:00 | | 2000-11-03 | 7,174,500 | 6.06 | 6.13 | 6.00 | 6.11 | 00:00:00 | | 2000-11-06 | 11,949,500 | 6.08 | 6.11 | 5.96 | 5.99 | 00:00:00 | | 2000-11-07 | 9,570,000 | 5.96 | 6.04 | 5.94 | 5.99 | 00:00:00 | | 2000-11-08 | 13,664,000 | 6.00 | 6.03 | 5.90 | 5.94 | 00:00:00 | | 2000-11-09 | 10,187,500 | 5.94 | 5.98 | 5.88 | 5.91 | 00:00:00 | | 2000-11-10 | 14,062,500 | 5.94 | 6.00 | 5.89 | 5.91 | 00:00:00 | | 2000-11-13 | 9,187,000 | 5.89 | 5.95 | 5.83 | 5.87 | 00:00:00 | | 2000-11-14 | 12,456,000 | 5.88 | 5.98 | 5.88 | 5.96 | 00:00:00 | | 2000-11-15 | 10,774,000 | 6.00 | 6.03 | 5.93 | 5.98 | 00:00:00 | | 2000-11-16 | 10,374,500 | 5.97 | 5.97 | 5.86 | 5.95 | 00:00:00 | | 2000-11-17 | 8,743,500 | 5.97 | 5.97 | 5.87 | 5.92 | 00:00:00 | | 2000-11-20 | 14,275,500 | 5.88 | 5.92 | 5.76 | 5.78 | 00:00:00 | | 2000-11-21 | 10,739,500 | 5.80 | 5.88 | 5.76 | 5.82 | 00:00:00 | | 2000-11-22 | 17,082,500 | 5.77 | 5.77 | 5.61 | 5.66 | 00:00:00 | | 2000-11-23 | 13,507,000 | 5.63 | 5.70 | 5.58 | 5.66 | 00:00:00 | | 2000-11-24 | 16,730,500 | 5.66 | 5.80 | 5.63 | 5.72 | 00:00:00 | | 2000-11-27 | 10,709,500 | 5.74 | 5.87 | 5.74 | 5.81 | 00:00:00 | | 2000-11-28 | 10,935,000 | 5.80 | 5.84 | 5.76 | 5.81 | 00:00:00 | | 2000-11-29 | 16,643,500 | 5.80 | 5.83 | 5.67 | 5.78 | 00:00:00 | | 2000-11-30 | 12,425,000 | 5.75 | 5.82 | 5.68 | 5.75 | 00:00:00 | | 2000-12-01 | 13,385,000 | 5.80 | 5.85 | 5.70 | 5.73 | 00:00:00 | | 2000-12-04 | 19,226,500 | 5.73 | 5.76 | 5.53 | 5.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
