|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-07 | 203,291,700 | 1.56 | 1.56 | 1.47 | 1.54 | 00:00:00 | | 2009-04-08 | 286,745,800 | 1.47 | 1.61 | 1.47 | 1.60 | 00:00:00 | | 2009-04-09 | 309,660,900 | 1.65 | 1.70 | 1.61 | 1.68 | 00:00:00 | | 2009-04-14 | 332,329,500 | 1.71 | 1.80 | 1.70 | 1.78 | 00:00:00 | | 2009-04-15 | 262,026,600 | 1.73 | 1.82 | 1.73 | 1.77 | 00:00:00 | | 2009-04-16 | 222,100,700 | 1.83 | 1.85 | 1.77 | 1.83 | 00:00:00 | | 2009-04-17 | 270,772,900 | 1.80 | 1.85 | 1.80 | 1.83 | 00:00:00 | | 2009-04-20 | 300,547,700 | 1.84 | 1.90 | 1.70 | 1.74 | 00:00:00 | | 2009-04-21 | 311,575,500 | 1.74 | 1.78 | 1.61 | 1.70 | 00:00:00 | | 2009-04-22 | 226,612,300 | 1.73 | 1.76 | 1.67 | 1.75 | 00:00:00 | | 2009-04-23 | 238,024,600 | 1.74 | 1.84 | 1.73 | 1.79 | 00:00:00 | | 2009-04-24 | 130,325,600 | 1.82 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2009-04-27 | 182,506,600 | 1.79 | 1.88 | 1.77 | 1.88 | 00:00:00 | | 2009-04-28 | 225,158,100 | 1.86 | 1.88 | 1.79 | 1.83 | 00:00:00 | | 2009-04-29 | 153,145,700 | 1.85 | 1.87 | 1.83 | 1.86 | 00:00:00 | | 2009-04-30 | 204,177,200 | 1.88 | 1.90 | 1.85 | 1.87 | 00:00:00 | | 2009-05-04 | 158,429,400 | 1.90 | 1.94 | 1.88 | 1.92 | 00:00:00 | | 2009-05-05 | 225,157,800 | 1.94 | 1.98 | 1.92 | 1.94 | 00:00:00 | | 2009-05-06 | 263,663,300 | 1.97 | 2.08 | 1.95 | 2.05 | 00:00:00 | | 2009-05-07 | 319,093,700 | 2.12 | 2.17 | 1.93 | 1.98 | 00:00:00 | | 2009-05-08 | 210,888,300 | 2.07 | 2.16 | 2.06 | 2.16 | 00:00:00 | | 2009-05-11 | 253,431,800 | 2.21 | 2.25 | 2.10 | 2.13 | 00:00:00 | | 2009-05-12 | 187,829,900 | 2.10 | 2.17 | 2.00 | 2.11 | 00:00:00 | | 2009-05-13 | 282,736,000 | 2.15 | 2.16 | 1.91 | 1.95 | 00:00:00 | | 2009-05-14 | 347,706,500 | 1.91 | 1.94 | 1.79 | 1.89 | 00:00:00 | | 2009-05-15 | 249,450,900 | 1.94 | 1.94 | 1.86 | 1.89 | 00:00:00 | | 2009-05-18 | 330,223,300 | 1.58 | 1.81 | 1.56 | 1.80 | 00:00:00 | | 2009-05-19 | 297,306,600 | 1.86 | 1.90 | 1.82 | 1.88 | 00:00:00 | | 2009-05-20 | 220,739,500 | 1.88 | 1.93 | 1.84 | 1.92 | 00:00:00 | | 2009-05-21 | 202,729,500 | 1.87 | 1.88 | 1.81 | 1.82 | 00:00:00 | | 2009-05-22 | 169,137,900 | 1.83 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2009-05-25 | 131,827,000 | 1.84 | 1.86 | 1.76 | 1.83 | 00:00:00 | | 2009-05-26 | 213,195,400 | 1.81 | 1.86 | 1.77 | 1.86 | 00:00:00 | | 2009-05-27 | 175,180,800 | 1.89 | 1.90 | 1.85 | 1.87 | 00:00:00 | | 2009-05-28 | 133,539,500 | 1.84 | 1.87 | 1.82 | 1.84 | 00:00:00 | | 2009-05-29 | 138,478,000 | 1.86 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2009-06-01 | 177,152,700 | 1.88 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2009-06-02 | 178,470,200 | 1.89 | 1.93 | 1.87 | 1.92 | 00:00:00 | | 2009-06-03 | 279,278,100 | 1.95 | 1.97 | 1.90 | 1.91 | 00:00:00 | | 2009-06-04 | 323,766,100 | 1.93 | 2.00 | 1.88 | 1.97 | 00:00:00 | | 2009-06-05 | 341,866,800 | 1.98 | 2.03 | 1.97 | 1.99 | 00:00:00 | | 2009-06-08 | 295,061,900 | 2.01 | 2.02 | 1.94 | 2.01 | 00:00:00 | | 2009-06-09 | 192,329,000 | 2.01 | 2.03 | 1.99 | 1.99 | 00:00:00 | | 2009-06-10 | 183,376,700 | 2.02 | 2.03 | 1.98 | 1.98 | 00:00:00 | | 2009-06-11 | 188,591,300 | 1.99 | 2.03 | 1.98 | 2.03 | 00:00:00 | | 2009-06-12 | 168,032,000 | 2.03 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2009-06-15 | 221,280,300 | 1.99 | 2.00 | 1.91 | 1.91 | 00:00:00 | | 2009-06-16 | 348,716,400 | 1.92 | 1.93 | 1.82 | 1.87 | 00:00:00 | | 2009-06-17 | 367,381,600 | 1.85 | 1.88 | 1.73 | 1.75 | 00:00:00 | | 2009-06-18 | 411,432,600 | 1.76 | 1.83 | 1.70 | 1.83 | 00:00:00 | | 2009-06-19 | 364,066,800 | 1.85 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2009-06-22 | 255,333,200 | 1.85 | 1.85 | 1.76 | 1.76 | 00:00:00 | | 2009-06-23 | 287,721,000 | 1.74 | 1.80 | 1.70 | 1.74 | 00:00:00 | | 2009-06-24 | 292,306,400 | 1.77 | 1.84 | 1.75 | 1.84 | 00:00:00 | | 2009-06-25 | 267,142,300 | 1.83 | 1.83 | 1.78 | 1.81 | 00:00:00 | | 2009-06-26 | 279,205,800 | 1.83 | 1.85 | 1.77 | 1.77 | 00:00:00 | | 2009-06-29 | 188,134,100 | 1.76 | 1.81 | 1.75 | 1.81 | 00:00:00 | | 2009-06-30 | 236,843,500 | 1.80 | 1.84 | 1.78 | 1.79 | 00:00:00 | | 2009-07-01 | 215,769,000 | 1.81 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2009-07-02 | 265,344,900 | 1.81 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2009-07-03 | 105,657,200 | 1.79 | 1.79 | 1.77 | 1.79 | 00:00:00 | | 2009-07-06 | 213,332,900 | 1.77 | 1.78 | 1.71 | 1.74 | 00:00:00 | | 2009-07-07 | 196,402,500 | 1.76 | 1.79 | 1.74 | 1.75 | 00:00:00 | | 2009-07-08 | 295,658,200 | 1.72 | 1.73 | 1.67 | 1.67 | 00:00:00 | | 2009-07-09 | 228,042,500 | 1.70 | 1.74 | 1.69 | 1.71 | 00:00:00 | | 2009-07-10 | 260,716,400 | 1.70 | 1.72 | 1.64 | 1.64 | 00:00:00 | | 2009-07-13 | 342,343,400 | 1.64 | 1.71 | 1.61 | 1.71 | 00:00:00 | | 2009-07-14 | 336,668,100 | 1.74 | 1.77 | 1.72 | 1.75 | 00:00:00 | | 2009-07-15 | 273,029,700 | 1.77 | 1.84 | 1.77 | 1.84 | 00:00:00 | | 2009-07-16 | 348,278,100 | 1.84 | 1.88 | 1.82 | 1.85 | 00:00:00 | | 2009-07-17 | 240,585,400 | 1.86 | 1.87 | 1.83 | 1.85 | 00:00:00 | | 2009-07-20 | 238,369,900 | 1.88 | 1.92 | 1.87 | 1.90 | 00:00:00 | | 2009-07-21 | 328,468,700 | 1.91 | 1.96 | 1.91 | 1.93 | 00:00:00 | | 2009-07-22 | 284,104,100 | 1.95 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2009-07-23 | 321,177,900 | 1.95 | 1.98 | 1.93 | 1.98 | 00:00:00 | | 2009-07-24 | 355,268,400 | 1.98 | 2.02 | 1.96 | 1.99 | 00:00:00 | | 2009-07-27 | 277,470,000 | 2.02 | 2.04 | 2.01 | 2.04 | 00:00:00 | | 2009-07-28 | 392,753,000 | 2.04 | 2.06 | 1.95 | 1.95 | 00:00:00 | | 2009-07-29 | 316,548,400 | 1.95 | 2.02 | 1.94 | 2.01 | 00:00:00 | | 2009-07-30 | 293,669,400 | 2.03 | 2.08 | 2.01 | 2.08 | 00:00:00 | | 2009-07-31 | 351,615,400 | 2.08 | 2.11 | 2.05 | 2.06 | 00:00:00 | | 2009-08-03 | 363,249,600 | 2.05 | 2.17 | 2.05 | 2.15 | 00:00:00 | | 2009-08-04 | 531,228,700 | 2.16 | 2.26 | 2.12 | 2.22 | 00:00:00 | | 2009-08-05 | 747,691,100 | 2.22 | 2.38 | 2.21 | 2.31 | 00:00:00 | | 2009-08-06 | 406,880,000 | 2.38 | 2.40 | 2.26 | 2.33 | 00:00:00 | | 2009-08-07 | 410,890,900 | 2.31 | 2.38 | 2.26 | 2.37 | 00:00:00 | | 2009-08-10 | 202,027,900 | 2.35 | 2.39 | 2.33 | 2.38 | 00:00:00 | | 2009-08-11 | 299,969,900 | 2.37 | 2.41 | 2.33 | 2.33 | 00:00:00 | | 2009-08-12 | 318,699,400 | 2.34 | 2.38 | 2.27 | 2.38 | 00:00:00 | | 2009-08-13 | 367,012,700 | 2.40 | 2.45 | 2.38 | 2.45 | 00:00:00 | | 2009-08-14 | 269,241,600 | 2.46 | 2.49 | 2.38 | 2.38 | 00:00:00 | | 2009-08-17 | 336,620,100 | 2.34 | 2.38 | 2.28 | 2.29 | 00:00:00 | | 2009-08-18 | 301,251,000 | 2.32 | 2.37 | 2.31 | 2.37 | 00:00:00 | | 2009-08-19 | 233,125,300 | 2.34 | 2.36 | 2.30 | 2.34 | 00:00:00 | | 2009-08-20 | 234,755,400 | 2.39 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2009-08-21 | 294,596,700 | 2.38 | 2.45 | 2.37 | 2.45 | 00:00:00 | | 2009-08-24 | 477,137,600 | 2.49 | 2.58 | 2.48 | 2.58 | 00:00:00 | | 2009-08-25 | 447,387,900 | 2.54 | 2.58 | 2.53 | 2.55 | 00:00:00 | | 2009-08-26 | 456,199,000 | 2.55 | 2.60 | 2.55 | 2.58 | 00:00:00 | | 2009-08-27 | 360,372,600 | 2.57 | 2.60 | 2.54 | 2.56 | 00:00:00 | | 2009-08-28 | 378,275,500 | 2.59 | 2.62 | 2.58 | 2.59 | 00:00:00 | | 2009-08-31 | 255,221,500 | 2.56 | 2.57 | 2.52 | 2.53 | 00:00:00 | | 2009-09-01 | 476,369,300 | 2.55 | 2.57 | 2.46 | 2.47 | 00:00:00 | | 2009-09-02 | 408,062,200 | 2.45 | 2.45 | 2.39 | 2.43 | 00:00:00 | | 2009-09-03 | 457,170,200 | 2.46 | 2.51 | 2.41 | 2.50 | 00:00:00 | | 2009-09-04 | 288,468,100 | 2.52 | 2.55 | 2.51 | 2.53 | 00:00:00 | | 2009-09-07 | 182,207,900 | 2.58 | 2.60 | 2.57 | 2.60 | 00:00:00 | | 2009-09-08 | 344,397,900 | 2.61 | 2.61 | 2.56 | 2.58 | 00:00:00 | | 2009-09-09 | 288,105,400 | 2.55 | 2.58 | 2.54 | 2.58 | 00:00:00 | | 2009-09-10 | 379,519,300 | 2.60 | 2.60 | 2.52 | 2.55 | 00:00:00 | | 2009-09-11 | 358,571,000 | 2.59 | 2.61 | 2.56 | 2.59 | 00:00:00 | | 2009-09-14 | 256,068,200 | 2.54 | 2.59 | 2.53 | 2.59 | 00:00:00 | | 2009-09-15 | 309,522,300 | 2.60 | 2.60 | 2.56 | 2.58 | 00:00:00 | | 2009-09-16 | 295,169,300 | 2.58 | 2.62 | 2.58 | 2.62 | 00:00:00 | | 2009-09-17 | 402,325,200 | 2.64 | 2.69 | 2.62 | 2.68 | 00:00:00 | | 2009-09-18 | 532,590,600 | 2.69 | 2.73 | 2.62 | 2.62 | 00:00:00 | | 2009-09-21 | 437,273,800 | 2.63 | 2.63 | 2.51 | 2.55 | 00:00:00 | | 2009-09-22 | 444,663,600 | 2.57 | 2.57 | 2.45 | 2.46 | 00:00:00 | | 2009-09-23 | 416,056,300 | 2.46 | 2.55 | 2.45 | 2.55 | 00:00:00 | | 2009-09-24 | 510,856,200 | 2.54 | 2.60 | 2.49 | 2.53 | 00:00:00 | | 2009-09-25 | 488,958,300 | 2.55 | 2.63 | 2.52 | 2.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
