|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 10,006,500 | 5.27 | 5.29 | 5.19 | 5.28 | 00:00:00 | | 2001-05-22 | 55,776,700 | 5.26 | 5.40 | 5.26 | 5.40 | 00:00:00 | | 2001-05-23 | 10,279,000 | 5.36 | 5.44 | 5.35 | 5.43 | 00:00:00 | | 2001-05-24 | 9,285,200 | 5.40 | 5.49 | 5.40 | 5.49 | 00:00:00 | | 2001-05-25 | 13,763,500 | 5.46 | 5.47 | 5.40 | 5.40 | 00:00:00 | | 2001-05-28 | 4,116,700 | 5.40 | 5.46 | 5.38 | 5.42 | 00:00:00 | | 2001-05-29 | 17,564,200 | 5.40 | 5.41 | 5.32 | 5.38 | 00:00:00 | | 2001-05-30 | 12,688,500 | 5.34 | 5.39 | 5.27 | 5.31 | 00:00:00 | | 2001-05-31 | 12,467,700 | 5.28 | 5.33 | 5.21 | 5.21 | 00:00:00 | | 2001-06-01 | 12,809,500 | 5.23 | 5.28 | 5.17 | 5.26 | 00:00:00 | | 2001-06-04 | 4,820,700 | 5.27 | 5.28 | 5.21 | 5.23 | 00:00:00 | | 2001-06-05 | 10,219,700 | 5.26 | 5.26 | 5.17 | 5.23 | 00:00:00 | | 2001-06-06 | 8,660,700 | 5.25 | 5.25 | 5.17 | 5.17 | 00:00:00 | | 2001-06-07 | 9,469,200 | 5.18 | 5.24 | 5.15 | 5.21 | 00:00:00 | | 2001-06-08 | 8,710,700 | 5.23 | 5.26 | 5.19 | 5.21 | 00:00:00 | | 2001-06-11 | 13,540,000 | 5.18 | 5.31 | 5.17 | 5.30 | 00:00:00 | | 2001-06-12 | 14,908,000 | 5.26 | 5.34 | 5.25 | 5.26 | 00:00:00 | | 2001-06-13 | 36,429,000 | 5.31 | 5.38 | 5.31 | 5.37 | 00:00:00 | | 2001-06-14 | 13,272,700 | 5.36 | 5.38 | 5.26 | 5.26 | 00:00:00 | | 2001-06-15 | 28,679,500 | 5.25 | 5.30 | 5.18 | 5.19 | 00:00:00 | | 2001-06-18 | 17,893,500 | 5.20 | 5.26 | 5.13 | 5.16 | 00:00:00 | | 2001-06-19 | 16,966,200 | 5.14 | 5.18 | 5.10 | 5.11 | 00:00:00 | | 2001-06-20 | 25,106,200 | 5.10 | 5.11 | 4.99 | 5.07 | 00:00:00 | | 2001-06-21 | 23,987,500 | 5.11 | 5.12 | 4.95 | 4.97 | 00:00:00 | | 2001-06-22 | 11,102,500 | 4.97 | 5.04 | 4.97 | 5.03 | 00:00:00 | | 2001-06-25 | 14,492,200 | 4.99 | 5.09 | 4.96 | 5.08 | 00:00:00 | | 2001-06-26 | 13,914,500 | 5.04 | 5.05 | 4.94 | 4.97 | 00:00:00 | | 2001-06-27 | 9,262,500 | 4.98 | 5.04 | 4.97 | 4.97 | 00:00:00 | | 2001-06-28 | 22,331,000 | 5.00 | 5.09 | 4.94 | 5.05 | 00:00:00 | | 2001-06-29 | 15,434,500 | 5.04 | 5.13 | 5.01 | 5.07 | 00:00:00 | | 2001-07-02 | 16,479,000 | 5.02 | 5.05 | 4.96 | 5.04 | 00:00:00 | | 2001-07-03 | 16,324,700 | 5.01 | 5.01 | 4.95 | 5.00 | 00:00:00 | | 2001-07-04 | 21,340,200 | 5.00 | 5.00 | 4.86 | 4.87 | 00:00:00 | | 2001-07-05 | 18,396,000 | 4.85 | 4.94 | 4.82 | 4.84 | 00:00:00 | | 2001-07-06 | 14,762,500 | 4.83 | 4.92 | 4.80 | 4.81 | 00:00:00 | | 2001-07-09 | 14,239,000 | 4.82 | 4.87 | 4.76 | 4.82 | 00:00:00 | | 2001-07-10 | 23,702,200 | 4.81 | 4.84 | 4.74 | 4.74 | 00:00:00 | | 2001-07-11 | 17,428,500 | 4.74 | 4.82 | 4.69 | 4.72 | 00:00:00 | | 2001-07-12 | 14,021,200 | 4.79 | 4.79 | 4.66 | 4.69 | 00:00:00 | | 2001-07-13 | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 00:00:00 | | 2001-07-16 | 14,383,700 | 4.72 | 4.83 | 4.71 | 4.80 | 00:00:00 | | 2001-07-17 | 15,335,500 | 4.75 | 4.83 | 4.71 | 4.74 | 00:00:00 | | 2001-07-18 | 10,301,200 | 4.71 | 4.79 | 4.71 | 4.71 | 00:00:00 | | 2001-07-19 | 13,892,700 | 4.75 | 4.86 | 4.75 | 4.80 | 00:00:00 | | 2001-07-20 | 12,704,000 | 4.77 | 4.85 | 4.77 | 4.83 | 00:00:00 | | 2001-07-23 | 7,684,700 | 4.80 | 4.86 | 4.77 | 4.82 | 00:00:00 | | 2001-07-24 | 7,817,500 | 4.83 | 4.83 | 4.75 | 4.80 | 00:00:00 | | 2001-07-25 | 9,050,200 | 4.80 | 4.84 | 4.72 | 4.77 | 00:00:00 | | 2001-07-26 | 8,503,500 | 4.79 | 4.79 | 4.71 | 4.77 | 00:00:00 | | 2001-07-27 | 8,654,700 | 4.74 | 4.80 | 4.72 | 4.77 | 00:00:00 | | 2001-07-30 | 10,774,000 | 4.78 | 4.83 | 4.76 | 4.82 | 00:00:00 | | 2001-07-31 | 11,867,200 | 4.80 | 4.89 | 4.77 | 4.84 | 00:00:00 | | 2001-08-01 | 9,902,000 | 4.85 | 4.89 | 4.82 | 4.87 | 00:00:00 | | 2001-08-02 | 13,320,000 | 4.87 | 4.97 | 4.87 | 4.90 | 00:00:00 | | 2001-08-03 | 24,752,700 | 4.88 | 4.94 | 4.85 | 4.90 | 00:00:00 | | 2001-08-06 | 8,420,200 | 4.89 | 4.98 | 4.89 | 4.95 | 00:00:00 | | 2001-08-07 | 14,240,000 | 4.91 | 4.94 | 4.83 | 4.90 | 00:00:00 | | 2001-08-08 | 9,456,500 | 4.88 | 4.90 | 4.81 | 4.81 | 00:00:00 | | 2001-08-09 | 16,612,700 | 4.80 | 4.82 | 4.71 | 4.73 | 00:00:00 | | 2001-08-10 | 16,749,700 | 4.73 | 4.76 | 4.62 | 4.66 | 00:00:00 | | 2001-08-13 | 10,949,000 | 4.65 | 4.67 | 4.54 | 4.66 | 00:00:00 | | 2001-08-14 | 13,638,200 | 4.67 | 4.74 | 4.67 | 4.71 | 00:00:00 | | 2001-08-15 | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 00:00:00 | | 2001-08-16 | 17,724,700 | 4.68 | 4.77 | 4.65 | 4.73 | 00:00:00 | | 2001-08-17 | 19,986,200 | 4.77 | 4.77 | 4.63 | 4.69 | 00:00:00 | | 2001-08-20 | 13,619,000 | 4.68 | 4.76 | 4.65 | 4.76 | 00:00:00 | | 2001-08-21 | 12,032,500 | 4.75 | 4.82 | 4.72 | 4.78 | 00:00:00 | | 2001-08-22 | 18,697,700 | 4.77 | 4.86 | 4.76 | 4.85 | 00:00:00 | | 2001-08-23 | 9,155,000 | 4.86 | 4.89 | 4.83 | 4.87 | 00:00:00 | | 2001-08-24 | 7,988,700 | 4.90 | 4.91 | 4.84 | 4.89 | 00:00:00 | | 2001-08-27 | 5,210,700 | 4.90 | 4.94 | 4.86 | 4.88 | 00:00:00 | | 2001-08-28 | 11,116,500 | 4.86 | 4.91 | 4.82 | 4.85 | 00:00:00 | | 2001-08-29 | 9,654,500 | 4.84 | 4.89 | 4.81 | 4.88 | 00:00:00 | | 2001-08-30 | 14,880,500 | 4.87 | 4.91 | 4.82 | 4.82 | 00:00:00 | | 2001-08-31 | 22,858,700 | 4.83 | 4.85 | 4.72 | 4.74 | 00:00:00 | | 2001-09-03 | 52,041,200 | 4.65 | 4.70 | 4.44 | 4.63 | 00:00:00 | | 2001-09-04 | 48,581,200 | 4.62 | 4.62 | 4.37 | 4.48 | 00:00:00 | | 2001-09-05 | 58,229,000 | 4.40 | 4.40 | 4.14 | 4.19 | 00:00:00 | | 2001-09-06 | 56,955,200 | 4.19 | 4.39 | 3.95 | 4.05 | 00:00:00 | | 2001-09-07 | 63,996,000 | 4.00 | 4.05 | 3.73 | 4.00 | 00:00:00 | | 2001-09-10 | 26,499,500 | 3.91 | 4.04 | 3.77 | 3.97 | 00:00:00 | | 2001-09-11 | 68,882,200 | 4.24 | 4.35 | 3.61 | 3.69 | 00:00:00 | | 2001-09-12 | 38,291,000 | 3.65 | 3.99 | 3.60 | 3.86 | 00:00:00 | | 2001-09-13 | 33,452,200 | 3.90 | 4.06 | 3.83 | 4.03 | 00:00:00 | | 2001-09-14 | 33,159,500 | 4.08 | 4.13 | 3.65 | 3.65 | 00:00:00 | | 2001-09-17 | 26,381,500 | 3.70 | 3.84 | 3.57 | 3.70 | 00:00:00 | | 2001-09-18 | 31,646,000 | 3.72 | 3.80 | 3.48 | 3.68 | 00:00:00 | | 2001-09-19 | 25,061,500 | 3.62 | 3.80 | 3.40 | 3.53 | 00:00:00 | | 2001-09-20 | 32,876,000 | 3.55 | 3.55 | 3.28 | 3.32 | 00:00:00 | | 2001-09-21 | 73,148,000 | 3.20 | 3.37 | 3.03 | 3.20 | 00:00:00 | | 2001-09-24 | 27,162,000 | 3.65 | 3.65 | 3.29 | 3.65 | 00:00:00 | | 2001-09-25 | 33,839,000 | 3.61 | 3.86 | 3.50 | 3.77 | 00:00:00 | | 2001-09-26 | 30,731,700 | 3.77 | 3.95 | 3.69 | 3.88 | 00:00:00 | | 2001-09-27 | 23,750,500 | 3.85 | 3.99 | 3.79 | 3.98 | 00:00:00 | | 2001-09-28 | 0 | 3.98 | 3.98 | 3.98 | 3.98 | 00:00:00 | | 2001-10-01 | 32,989,700 | 4.14 | 4.14 | 3.85 | 3.91 | 00:00:00 | | 2001-10-02 | 30,801,000 | 3.96 | 3.97 | 3.71 | 3.80 | 00:00:00 | | 2001-10-03 | 25,908,500 | 3.74 | 3.93 | 3.70 | 3.89 | 00:00:00 | | 2001-10-04 | 37,280,500 | 3.95 | 4.22 | 3.92 | 4.18 | 00:00:00 | | 2001-10-05 | 32,794,700 | 4.11 | 4.24 | 4.03 | 4.06 | 00:00:00 | | 2001-10-08 | 23,344,700 | 3.93 | 4.05 | 3.85 | 4.03 | 00:00:00 | | 2001-10-09 | 22,265,500 | 3.97 | 4.07 | 3.89 | 3.90 | 00:00:00 | | 2001-10-10 | 25,475,700 | 3.88 | 4.01 | 3.86 | 3.96 | 00:00:00 | | 2001-10-11 | 32,844,200 | 4.05 | 4.20 | 4.01 | 4.19 | 00:00:00 | | 2001-10-12 | 26,509,700 | 4.15 | 4.19 | 3.98 | 3.99 | 00:00:00 | | 2001-10-15 | 21,799,700 | 3.96 | 4.01 | 3.81 | 3.82 | 00:00:00 | | 2001-10-16 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | | 2001-10-17 | 21,432,700 | 3.90 | 3.99 | 3.86 | 3.97 | 00:00:00 | | 2001-10-18 | 18,344,700 | 3.90 | 3.94 | 3.86 | 3.90 | 00:00:00 | | 2001-10-19 | 27,221,000 | 3.95 | 3.95 | 3.73 | 3.80 | 00:00:00 | | 2001-10-22 | 18,425,000 | 3.78 | 3.88 | 3.50 | 3.87 | 00:00:00 | | 2001-10-23 | 32,390,000 | 3.90 | 4.09 | 3.90 | 4.09 | 00:00:00 | | 2001-10-24 | 33,991,200 | 4.02 | 4.21 | 4.02 | 4.21 | 00:00:00 | | 2001-10-25 | 28,072,200 | 4.20 | 4.24 | 3.99 | 4.03 | 00:00:00 | | 2001-10-26 | 0 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | | 2001-10-29 | 20,351,500 | 4.10 | 4.18 | 4.06 | 4.13 | 00:00:00 | | 2001-10-30 | 26,655,200 | 4.06 | 4.12 | 3.95 | 3.96 | 00:00:00 | | 2001-10-31 | 23,419,000 | 3.93 | 4.13 | 3.92 | 4.10 | 00:00:00 | | 2001-11-01 | 12,793,000 | 4.05 | 4.17 | 4.00 | 4.16 | 00:00:00 | | 2001-11-02 | 18,202,200 | 4.16 | 4.19 | 4.02 | 4.12 | 00:00:00 | | 2001-11-05 | 27,768,500 | 4.15 | 4.30 | 4.13 | 4.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
