|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 19,226,500 | 5.73 | 5.76 | 5.53 | 5.58 | 00:00:00 | | 2000-12-05 | 18,771,500 | 5.62 | 5.64 | 5.50 | 5.55 | 00:00:00 | | 2000-12-06 | 16,044,500 | 5.60 | 5.60 | 5.47 | 5.50 | 00:00:00 | | 2000-12-07 | 19,028,500 | 5.45 | 5.55 | 5.37 | 5.44 | 00:00:00 | | 2000-12-08 | 11,513,000 | 5.47 | 5.48 | 5.37 | 5.37 | 00:00:00 | | 2000-12-11 | 16,631,500 | 5.43 | 5.48 | 5.35 | 5.48 | 00:00:00 | | 2000-12-12 | 21,558,000 | 5.46 | 5.59 | 5.43 | 5.56 | 00:00:00 | | 2000-12-13 | 10,138,500 | 5.56 | 5.59 | 5.50 | 5.59 | 00:00:00 | | 2000-12-14 | 13,428,000 | 5.55 | 5.58 | 5.46 | 5.48 | 00:00:00 | | 2000-12-15 | 23,792,000 | 5.35 | 5.50 | 5.35 | 5.41 | 00:00:00 | | 2000-12-18 | 14,560,000 | 5.42 | 5.55 | 5.38 | 5.50 | 00:00:00 | | 2000-12-19 | 10,793,000 | 5.53 | 5.58 | 5.38 | 5.54 | 00:00:00 | | 2000-12-20 | 9,802,500 | 5.53 | 5.53 | 5.42 | 5.49 | 00:00:00 | | 2000-12-21 | 10,341,500 | 5.49 | 5.52 | 5.38 | 5.50 | 00:00:00 | | 2000-12-22 | 6,997,000 | 5.50 | 5.51 | 5.40 | 5.42 | 00:00:00 | | 2000-12-25 | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 00:00:00 | | 2000-12-26 | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 00:00:00 | | 2000-12-27 | 4,658,500 | 5.45 | 5.50 | 5.40 | 5.48 | 00:00:00 | | 2000-12-28 | 6,155,000 | 5.51 | 5.57 | 5.47 | 5.55 | 00:00:00 | | 2000-12-29 | 5,382,500 | 5.56 | 5.63 | 5.50 | 5.57 | 00:00:00 | | 2001-01-01 | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 00:00:00 | | 2001-01-02 | 6,515,000 | 5.45 | 5.64 | 5.45 | 5.53 | 00:00:00 | | 2001-01-03 | 8,500,000 | 5.53 | 5.58 | 5.47 | 5.51 | 00:00:00 | | 2001-01-04 | 15,092,500 | 5.60 | 5.64 | 5.43 | 5.64 | 00:00:00 | | 2001-01-05 | 21,065,500 | 5.64 | 5.83 | 5.61 | 5.79 | 00:00:00 | | 2001-01-08 | 14,717,500 | 5.70 | 5.86 | 5.70 | 5.80 | 00:00:00 | | 2001-01-09 | 16,125,000 | 5.88 | 5.90 | 5.74 | 5.89 | 00:00:00 | | 2001-01-10 | 10,335,000 | 5.83 | 5.91 | 5.78 | 5.85 | 00:00:00 | | 2001-01-11 | 15,495,500 | 5.82 | 5.94 | 5.77 | 5.92 | 00:00:00 | | 2001-01-12 | 21,722,000 | 5.92 | 5.92 | 5.77 | 5.81 | 00:00:00 | | 2001-01-15 | 9,403,000 | 5.82 | 5.84 | 5.74 | 5.77 | 00:00:00 | | 2001-01-16 | 15,352,000 | 5.75 | 5.76 | 5.66 | 5.72 | 00:00:00 | | 2001-01-17 | 11,771,000 | 5.75 | 5.80 | 5.66 | 5.75 | 00:00:00 | | 2001-01-18 | 11,316,500 | 5.73 | 5.75 | 5.63 | 5.66 | 00:00:00 | | 2001-01-19 | 12,450,000 | 5.69 | 5.74 | 5.60 | 5.67 | 00:00:00 | | 2001-01-22 | 8,970,000 | 5.67 | 5.78 | 5.61 | 5.73 | 00:00:00 | | 2001-01-23 | 19,656,500 | 5.70 | 5.71 | 5.59 | 5.59 | 00:00:00 | | 2001-01-24 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | | 2001-01-25 | 24,033,000 | 5.54 | 5.67 | 5.53 | 5.67 | 00:00:00 | | 2001-01-26 | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 00:00:00 | | 2001-01-29 | 11,311,500 | 5.59 | 5.63 | 5.55 | 5.61 | 00:00:00 | | 2001-01-30 | 17,755,000 | 5.56 | 5.63 | 5.56 | 5.60 | 00:00:00 | | 2001-01-31 | 19,953,000 | 5.64 | 5.67 | 5.57 | 5.61 | 00:00:00 | | 2001-02-01 | 15,104,000 | 5.57 | 5.60 | 5.48 | 5.58 | 00:00:00 | | 2001-02-02 | 21,114,500 | 5.57 | 5.57 | 5.41 | 5.42 | 00:00:00 | | 2001-02-05 | 25,683,000 | 5.43 | 5.57 | 5.41 | 5.54 | 00:00:00 | | 2001-02-06 | 18,898,500 | 5.58 | 5.58 | 5.46 | 5.50 | 00:00:00 | | 2001-02-07 | 16,710,500 | 5.45 | 5.57 | 5.45 | 5.54 | 00:00:00 | | 2001-02-08 | 16,509,000 | 5.51 | 5.63 | 5.51 | 5.57 | 00:00:00 | | 2001-02-09 | 12,928,500 | 5.53 | 5.59 | 5.49 | 5.51 | 00:00:00 | | 2001-02-12 | 13,163,000 | 5.48 | 5.62 | 5.48 | 5.55 | 00:00:00 | | 2001-02-13 | 15,999,500 | 5.59 | 5.66 | 5.56 | 5.65 | 00:00:00 | | 2001-02-14 | 11,070,000 | 5.65 | 5.68 | 5.60 | 5.66 | 00:00:00 | | 2001-02-15 | 8,358,000 | 5.67 | 5.70 | 5.63 | 5.67 | 00:00:00 | | 2001-02-16 | 13,853,000 | 5.61 | 5.70 | 5.56 | 5.60 | 00:00:00 | | 2001-02-19 | 7,777,000 | 5.57 | 5.71 | 5.57 | 5.65 | 00:00:00 | | 2001-02-20 | 8,787,000 | 5.66 | 5.67 | 5.54 | 5.56 | 00:00:00 | | 2001-02-21 | 15,736,000 | 5.51 | 5.57 | 5.44 | 5.52 | 00:00:00 | | 2001-02-22 | 24,282,500 | 5.45 | 5.49 | 5.37 | 5.43 | 00:00:00 | | 2001-02-23 | 27,213,500 | 5.44 | 5.47 | 5.28 | 5.31 | 00:00:00 | | 2001-02-26 | 9,026,500 | 5.36 | 5.37 | 5.28 | 5.33 | 00:00:00 | | 2001-02-27 | 19,567,500 | 5.33 | 5.33 | 5.20 | 5.22 | 00:00:00 | | 2001-02-28 | 23,285,000 | 5.22 | 5.33 | 5.20 | 5.28 | 00:00:00 | | 2001-03-01 | 21,656,000 | 5.23 | 5.24 | 5.13 | 5.17 | 00:00:00 | | 2001-03-02 | 27,637,000 | 5.18 | 5.18 | 5.05 | 5.06 | 00:00:00 | | 2001-03-05 | 28,341,000 | 5.10 | 5.12 | 4.99 | 5.04 | 00:00:00 | | 2001-03-06 | 14,632,500 | 5.08 | 5.13 | 5.02 | 5.09 | 00:00:00 | | 2001-03-07 | 14,051,000 | 5.08 | 5.20 | 5.05 | 5.17 | 00:00:00 | | 2001-03-08 | 15,030,500 | 5.18 | 5.28 | 5.13 | 5.20 | 00:00:00 | | 2001-03-09 | 13,710,500 | 5.16 | 5.24 | 5.16 | 5.18 | 00:00:00 | | 2001-03-12 | 20,024,000 | 5.14 | 5.17 | 5.06 | 5.09 | 00:00:00 | | 2001-03-13 | 21,189,500 | 5.00 | 5.17 | 4.97 | 5.10 | 00:00:00 | | 2001-03-14 | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2001-03-15 | 29,998,000 | 5.00 | 5.03 | 4.85 | 4.95 | 00:00:00 | | 2001-03-16 | 37,376,500 | 4.88 | 4.90 | 4.80 | 4.83 | 00:00:00 | | 2001-03-19 | 17,382,700 | 4.90 | 4.91 | 4.75 | 4.75 | 00:00:00 | | 2001-03-20 | 19,900,700 | 4.79 | 4.84 | 4.71 | 4.72 | 00:00:00 | | 2001-03-21 | 21,809,200 | 4.71 | 4.88 | 4.65 | 4.80 | 00:00:00 | | 2001-03-22 | 22,820,000 | 4.76 | 4.77 | 4.63 | 4.68 | 00:00:00 | | 2001-03-23 | 14,459,000 | 4.70 | 4.78 | 4.69 | 4.74 | 00:00:00 | | 2001-03-26 | 18,197,700 | 4.78 | 4.91 | 4.73 | 4.89 | 00:00:00 | | 2001-03-27 | 18,734,200 | 4.88 | 5.03 | 4.81 | 5.00 | 00:00:00 | | 2001-03-28 | 14,028,200 | 4.95 | 4.96 | 4.85 | 4.86 | 00:00:00 | | 2001-03-29 | 23,569,000 | 4.75 | 4.85 | 4.71 | 4.83 | 00:00:00 | | 2001-03-30 | 16,846,200 | 4.82 | 4.94 | 4.77 | 4.90 | 00:00:00 | | 2001-04-02 | 15,419,500 | 4.92 | 4.94 | 4.76 | 4.86 | 00:00:00 | | 2001-04-03 | 12,094,700 | 4.86 | 4.90 | 4.76 | 4.78 | 00:00:00 | | 2001-04-04 | 20,910,000 | 4.76 | 4.90 | 4.69 | 4.87 | 00:00:00 | | 2001-04-05 | 21,342,200 | 4.88 | 5.07 | 4.88 | 5.01 | 00:00:00 | | 2001-04-06 | 9,350,500 | 5.06 | 5.08 | 4.99 | 5.06 | 00:00:00 | | 2001-04-09 | 12,791,200 | 5.00 | 5.10 | 4.95 | 5.04 | 00:00:00 | | 2001-04-10 | 12,535,200 | 5.06 | 5.14 | 5.03 | 5.11 | 00:00:00 | | 2001-04-11 | 20,785,200 | 5.13 | 5.25 | 5.09 | 5.19 | 00:00:00 | | 2001-04-12 | 9,178,000 | 5.19 | 5.25 | 5.19 | 5.22 | 00:00:00 | | 2001-04-13 | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2001-04-16 | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2001-04-17 | 9,253,500 | 5.19 | 5.26 | 5.14 | 5.26 | 00:00:00 | | 2001-04-18 | 16,979,200 | 5.28 | 5.33 | 5.19 | 5.27 | 00:00:00 | | 2001-04-19 | 9,072,500 | 5.25 | 5.27 | 5.19 | 5.26 | 00:00:00 | | 2001-04-20 | 13,740,200 | 5.29 | 5.29 | 5.16 | 5.19 | 00:00:00 | | 2001-04-23 | 9,099,500 | 5.18 | 5.21 | 5.14 | 5.15 | 00:00:00 | | 2001-04-24 | 19,096,200 | 5.20 | 5.24 | 5.11 | 5.19 | 00:00:00 | | 2001-04-25 | 6,343,700 | 5.17 | 5.21 | 5.15 | 5.19 | 00:00:00 | | 2001-04-26 | 12,532,500 | 5.19 | 5.21 | 5.08 | 5.15 | 00:00:00 | | 2001-04-27 | 9,529,500 | 5.12 | 5.25 | 5.12 | 5.22 | 00:00:00 | | 2001-04-30 | 10,443,500 | 5.19 | 5.33 | 5.19 | 5.32 | 00:00:00 | | 2001-05-01 | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 00:00:00 | | 2001-05-02 | 12,487,700 | 5.36 | 5.40 | 5.29 | 5.36 | 00:00:00 | | 2001-05-03 | 9,252,200 | 5.33 | 5.40 | 5.25 | 5.32 | 00:00:00 | | 2001-05-04 | 39,509,200 | 5.33 | 5.34 | 5.23 | 5.29 | 00:00:00 | | 2001-05-07 | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 00:00:00 | | 2001-05-08 | 9,322,500 | 5.28 | 5.41 | 5.28 | 5.33 | 00:00:00 | | 2001-05-09 | 13,345,700 | 5.30 | 5.36 | 5.29 | 5.30 | 00:00:00 | | 2001-05-10 | 52,491,500 | 5.30 | 5.46 | 5.30 | 5.42 | 00:00:00 | | 2001-05-11 | 23,538,500 | 5.41 | 5.48 | 5.38 | 5.41 | 00:00:00 | | 2001-05-14 | 32,193,500 | 5.38 | 5.46 | 5.35 | 5.44 | 00:00:00 | | 2001-05-15 | 52,061,500 | 5.41 | 5.43 | 5.30 | 5.34 | 00:00:00 | | 2001-05-16 | 32,829,700 | 5.32 | 5.35 | 5.25 | 5.34 | 00:00:00 | | 2001-05-17 | 20,941,200 | 5.37 | 5.39 | 5.31 | 5.36 | 00:00:00 | | 2001-05-18 | 24,123,200 | 5.39 | 5.44 | 5.36 | 5.41 | 00:00:00 | | 2001-05-21 | 10,006,500 | 5.27 | 5.29 | 5.19 | 5.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
