|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-14 | 246,707,400 | 2.73 | 2.74 | 2.64 | 2.71 | 00:00:00 | | 2008-10-15 | 210,243,200 | 2.63 | 2.68 | 2.44 | 2.48 | 00:00:00 | | 2008-10-16 | 264,998,600 | 2.19 | 2.44 | 2.16 | 2.16 | 00:00:00 | | 2008-10-17 | 279,053,700 | 2.37 | 2.42 | 2.20 | 2.33 | 00:00:00 | | 2008-10-20 | 171,919,500 | 2.40 | 2.43 | 2.24 | 2.27 | 00:00:00 | | 2008-10-21 | 127,265,800 | 2.31 | 2.34 | 2.24 | 2.24 | 00:00:00 | | 2008-10-22 | 170,986,300 | 2.20 | 2.24 | 2.08 | 2.09 | 00:00:00 | | 2008-10-23 | 181,712,600 | 1.93 | 2.11 | 1.90 | 2.02 | 00:00:00 | | 2008-10-24 | 215,934,900 | 1.81 | 1.96 | 1.80 | 1.86 | 00:00:00 | | 2008-10-27 | 150,486,100 | 1.79 | 1.82 | 1.69 | 1.76 | 00:00:00 | | 2008-10-28 | 226,245,000 | 1.54 | 1.88 | 1.53 | 1.53 | 00:00:00 | | 2008-10-29 | 232,332,300 | 1.68 | 1.72 | 1.61 | 1.71 | 00:00:00 | | 2008-10-30 | 219,540,300 | 1.89 | 1.89 | 1.73 | 1.79 | 00:00:00 | | 2008-10-31 | 161,509,700 | 1.76 | 1.89 | 1.75 | 1.89 | 00:00:00 | | 2008-11-03 | 124,585,600 | 1.95 | 1.95 | 1.85 | 1.86 | 00:00:00 | | 2008-11-04 | 209,862,100 | 2.14 | 2.23 | 1.87 | 2.22 | 00:00:00 | | 2008-11-05 | 263,439,000 | 2.24 | 2.36 | 2.10 | 2.19 | 00:00:00 | | 2008-11-06 | 202,060,500 | 2.09 | 2.23 | 2.03 | 2.04 | 00:00:00 | | 2008-11-07 | 198,749,900 | 2.05 | 2.08 | 1.93 | 2.07 | 00:00:00 | | 2008-11-10 | 97,982,200 | 2.14 | 2.17 | 2.05 | 2.09 | 00:00:00 | | 2008-11-11 | 125,688,100 | 2.07 | 2.07 | 1.83 | 1.86 | 00:00:00 | | 2008-11-12 | 148,529,500 | 1.96 | 2.02 | 1.85 | 1.87 | 00:00:00 | | 2008-11-13 | 128,351,200 | 1.92 | 1.98 | 1.87 | 1.95 | 00:00:00 | | 2008-11-14 | 141,142,800 | 2.05 | 2.05 | 1.96 | 1.99 | 00:00:00 | | 2008-11-17 | 126,912,200 | 2.00 | 2.02 | 1.80 | 1.85 | 00:00:00 | | 2008-11-18 | 172,348,300 | 1.83 | 1.85 | 1.72 | 1.78 | 00:00:00 | | 2008-11-19 | 127,785,800 | 1.78 | 1.79 | 1.67 | 1.67 | 00:00:00 | | 2008-11-20 | 141,968,900 | 1.62 | 1.71 | 1.56 | 1.65 | 00:00:00 | | 2008-11-21 | 137,050,200 | 1.67 | 1.73 | 1.60 | 1.62 | 00:00:00 | | 2008-11-24 | 141,159,800 | 1.67 | 1.82 | 1.65 | 1.82 | 00:00:00 | | 2008-11-25 | 202,131,100 | 1.80 | 1.87 | 1.74 | 1.75 | 00:00:00 | | 2008-11-26 | 113,409,400 | 1.72 | 1.79 | 1.71 | 1.78 | 00:00:00 | | 2008-11-27 | 71,148,700 | 1.80 | 1.82 | 1.78 | 1.78 | 00:00:00 | | 2008-11-28 | 86,349,000 | 1.78 | 1.80 | 1.74 | 1.79 | 00:00:00 | | 2008-12-01 | 90,850,800 | 1.78 | 1.80 | 1.67 | 1.67 | 00:00:00 | | 2008-12-02 | 125,413,300 | 1.65 | 1.72 | 1.60 | 1.72 | 00:00:00 | | 2008-12-03 | 106,596,200 | 1.70 | 1.71 | 1.63 | 1.69 | 00:00:00 | | 2008-12-04 | 164,284,500 | 1.69 | 1.73 | 1.60 | 1.62 | 00:00:00 | | 2008-12-05 | 176,273,700 | 1.62 | 1.64 | 1.51 | 1.51 | 00:00:00 | | 2008-12-08 | 117,735,800 | 1.60 | 1.70 | 1.59 | 1.70 | 00:00:00 | | 2008-12-09 | 150,263,100 | 1.67 | 1.73 | 1.65 | 1.71 | 00:00:00 | | 2008-12-10 | 96,764,100 | 1.73 | 1.73 | 1.68 | 1.71 | 00:00:00 | | 2008-12-11 | 113,718,800 | 1.70 | 1.71 | 1.63 | 1.63 | 00:00:00 | | 2008-12-12 | 166,093,600 | 1.56 | 1.60 | 1.51 | 1.59 | 00:00:00 | | 2008-12-15 | 111,213,500 | 1.60 | 1.62 | 1.51 | 1.52 | 00:00:00 | | 2008-12-16 | 116,159,100 | 1.53 | 1.58 | 1.51 | 1.57 | 00:00:00 | | 2008-12-17 | 118,664,000 | 1.58 | 1.60 | 1.52 | 1.57 | 00:00:00 | | 2008-12-18 | 106,392,900 | 1.56 | 1.61 | 1.55 | 1.59 | 00:00:00 | | 2008-12-19 | 236,269,200 | 1.52 | 1.78 | 1.52 | 1.78 | 00:00:00 | | 2008-12-22 | 108,974,700 | 1.73 | 1.73 | 1.67 | 1.67 | 00:00:00 | | 2008-12-23 | 74,254,800 | 1.67 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2008-12-29 | 42,490,200 | 1.70 | 1.71 | 1.67 | 1.69 | 00:00:00 | | 2008-12-30 | 66,070,100 | 1.71 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2009-01-02 | 67,701,300 | 1.76 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2009-01-05 | 89,982,900 | 1.86 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2009-01-06 | 120,957,200 | 1.89 | 2.02 | 1.89 | 1.97 | 00:00:00 | | 2009-01-07 | 117,270,500 | 1.98 | 1.99 | 1.90 | 1.92 | 00:00:00 | | 2009-01-08 | 100,142,200 | 1.88 | 1.90 | 1.86 | 1.88 | 00:00:00 | | 2009-01-09 | 118,536,400 | 1.90 | 1.90 | 1.76 | 1.81 | 00:00:00 | | 2009-01-12 | 56,536,900 | 1.81 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2009-01-13 | 104,740,900 | 1.80 | 1.83 | 1.73 | 1.73 | 00:00:00 | | 2009-01-14 | 164,131,800 | 1.74 | 1.76 | 1.60 | 1.61 | 00:00:00 | | 2009-01-15 | 201,124,800 | 1.60 | 1.62 | 1.51 | 1.52 | 00:00:00 | | 2009-01-16 | 120,829,900 | 1.57 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2009-01-19 | 187,714,400 | 1.59 | 1.61 | 1.43 | 1.45 | 00:00:00 | | 2009-01-20 | 201,131,900 | 1.46 | 1.48 | 1.34 | 1.35 | 00:00:00 | | 2009-01-21 | 225,427,400 | 1.34 | 1.39 | 1.26 | 1.34 | 00:00:00 | | 2009-01-22 | 174,692,100 | 1.39 | 1.41 | 1.25 | 1.26 | 00:00:00 | | 2009-01-23 | 187,670,000 | 1.25 | 1.27 | 1.18 | 1.25 | 00:00:00 | | 2009-01-26 | 167,565,100 | 1.23 | 1.29 | 1.21 | 1.28 | 00:00:00 | | 2009-01-27 | 146,622,400 | 1.29 | 1.30 | 1.24 | 1.26 | 00:00:00 | | 2009-01-28 | 190,851,500 | 1.28 | 1.42 | 1.28 | 1.41 | 00:00:00 | | 2009-01-29 | 137,405,000 | 1.39 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2009-01-30 | 186,967,300 | 1.36 | 1.42 | 1.34 | 1.38 | 00:00:00 | | 2009-02-02 | 165,381,700 | 1.35 | 1.35 | 1.27 | 1.29 | 00:00:00 | | 2009-02-03 | 91,880,300 | 1.31 | 1.32 | 1.26 | 1.30 | 00:00:00 | | 2009-02-04 | 133,306,400 | 1.31 | 1.38 | 1.29 | 1.33 | 00:00:00 | | 2009-02-05 | 127,764,000 | 1.30 | 1.33 | 1.26 | 1.31 | 00:00:00 | | 2009-02-06 | 141,567,400 | 1.32 | 1.36 | 1.31 | 1.35 | 00:00:00 | | 2009-02-09 | 182,150,700 | 1.34 | 1.42 | 1.33 | 1.42 | 00:00:00 | | 2009-02-10 | 223,430,800 | 1.40 | 1.49 | 1.39 | 1.42 | 00:00:00 | | 2009-02-11 | 181,258,500 | 1.40 | 1.45 | 1.38 | 1.41 | 00:00:00 | | 2009-02-12 | 160,177,200 | 1.41 | 1.42 | 1.33 | 1.36 | 00:00:00 | | 2009-02-13 | 136,700,600 | 1.38 | 1.40 | 1.31 | 1.32 | 00:00:00 | | 2009-02-16 | 164,449,500 | 1.30 | 1.31 | 1.21 | 1.21 | 00:00:00 | | 2009-02-17 | 236,363,500 | 1.20 | 1.21 | 1.11 | 1.12 | 00:00:00 | | 2009-02-18 | 323,204,400 | 1.13 | 1.14 | 1.02 | 1.05 | 00:00:00 | | 2009-02-19 | 334,482,600 | 1.05 | 1.06 | 0.98 | 0.98 | 00:00:00 | | 2009-02-20 | 357,908,700 | 0.96 | 0.96 | 0.89 | 0.90 | 00:00:00 | | 2009-02-23 | 260,523,300 | 0.95 | 1.01 | 0.92 | 0.93 | 00:00:00 | | 2009-02-24 | 221,370,800 | 0.91 | 0.99 | 0.91 | 0.96 | 00:00:00 | | 2009-02-25 | 206,804,200 | 1.01 | 1.01 | 0.95 | 0.96 | 00:00:00 | | 2009-02-26 | 199,263,900 | 0.99 | 1.03 | 0.97 | 1.01 | 00:00:00 | | 2009-02-27 | 180,577,900 | 0.99 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2009-03-02 | 139,798,300 | 0.97 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2009-03-03 | 243,309,600 | 0.93 | 0.94 | 0.86 | 0.90 | 00:00:00 | | 2009-03-04 | 144,093,000 | 0.92 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2009-03-05 | 177,087,900 | 0.91 | 0.91 | 0.81 | 0.81 | 00:00:00 | | 2009-03-06 | 312,514,900 | 0.81 | 0.81 | 0.72 | 0.72 | 00:00:00 | | 2009-03-09 | 251,451,900 | 0.75 | 0.75 | 0.67 | 0.73 | 00:00:00 | | 2009-03-10 | 264,167,400 | 0.74 | 0.83 | 0.74 | 0.82 | 00:00:00 | | 2009-03-11 | 281,178,200 | 0.83 | 0.90 | 0.82 | 0.87 | 00:00:00 | | 2009-03-12 | 227,745,300 | 0.85 | 0.95 | 0.82 | 0.93 | 00:00:00 | | 2009-03-13 | 230,832,600 | 0.97 | 0.99 | 0.90 | 0.91 | 00:00:00 | | 2009-03-16 | 155,933,100 | 0.96 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2009-03-17 | 223,340,100 | 0.98 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2009-03-18 | 506,855,000 | 1.03 | 1.18 | 1.02 | 1.15 | 00:00:00 | | 2009-03-19 | 508,469,200 | 1.17 | 1.33 | 1.15 | 1.23 | 00:00:00 | | 2009-03-20 | 303,081,700 | 1.17 | 1.28 | 1.15 | 1.22 | 00:00:00 | | 2009-03-23 | 325,174,100 | 1.29 | 1.40 | 1.28 | 1.40 | 00:00:00 | | 2009-03-24 | 367,962,000 | 1.50 | 1.50 | 1.36 | 1.38 | 00:00:00 | | 2009-03-25 | 207,697,100 | 1.37 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2009-03-26 | 195,043,500 | 1.39 | 1.40 | 1.32 | 1.35 | 00:00:00 | | 2009-03-27 | 142,685,400 | 1.37 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2009-03-30 | 240,436,100 | 1.27 | 1.27 | 1.15 | 1.15 | 00:00:00 | | 2009-03-31 | 184,519,800 | 1.16 | 1.24 | 1.16 | 1.24 | 00:00:00 | | 2009-04-01 | 239,958,700 | 1.23 | 1.33 | 1.21 | 1.32 | 00:00:00 | | 2009-04-02 | 266,735,200 | 1.38 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2009-04-03 | 416,172,700 | 1.39 | 1.53 | 1.37 | 1.52 | 00:00:00 | | 2009-04-06 | 365,923,900 | 1.56 | 1.63 | 1.45 | 1.54 | 00:00:00 | | 2009-04-07 | 203,291,700 | 1.56 | 1.56 | 1.47 | 1.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
