|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 27,768,500 | 4.15 | 4.30 | 4.13 | 4.29 | 00:00:00 | | 2001-11-06 | 19,974,700 | 4.34 | 4.36 | 4.20 | 4.23 | 00:00:00 | | 2001-11-07 | 28,773,200 | 4.30 | 4.43 | 4.22 | 4.40 | 00:00:00 | | 2001-11-08 | 26,303,000 | 4.35 | 4.45 | 4.32 | 4.43 | 00:00:00 | | 2001-11-09 | 19,705,500 | 4.37 | 4.39 | 4.28 | 4.30 | 00:00:00 | | 2001-11-12 | 28,470,500 | 4.27 | 4.35 | 3.92 | 4.13 | 00:00:00 | | 2001-11-13 | 20,517,200 | 4.22 | 4.29 | 4.13 | 4.28 | 00:00:00 | | 2001-11-14 | 24,675,000 | 4.33 | 4.43 | 4.33 | 4.40 | 00:00:00 | | 2001-11-15 | 20,394,200 | 4.45 | 4.49 | 4.34 | 4.47 | 00:00:00 | | 2001-11-16 | 15,098,200 | 4.42 | 4.49 | 4.41 | 4.49 | 00:00:00 | | 2001-11-19 | 21,534,000 | 4.47 | 4.62 | 4.47 | 4.61 | 00:00:00 | | 2001-11-20 | 19,313,200 | 4.57 | 4.65 | 4.47 | 4.47 | 00:00:00 | | 2001-11-21 | 15,874,000 | 4.47 | 4.57 | 4.43 | 4.51 | 00:00:00 | | 2001-11-22 | 9,036,200 | 4.53 | 4.59 | 4.47 | 4.48 | 00:00:00 | | 2001-11-23 | 19,587,000 | 4.48 | 4.52 | 4.36 | 4.51 | 00:00:00 | | 2001-11-26 | 22,299,500 | 4.54 | 4.56 | 4.34 | 4.36 | 00:00:00 | | 2001-11-27 | 24,237,700 | 4.35 | 4.39 | 4.26 | 4.26 | 00:00:00 | | 2001-11-28 | 18,236,700 | 4.25 | 4.37 | 4.20 | 4.34 | 00:00:00 | | 2001-11-29 | 23,675,700 | 4.25 | 4.29 | 4.16 | 4.26 | 00:00:00 | | 2001-11-30 | 22,685,500 | 4.32 | 4.32 | 4.17 | 4.21 | 00:00:00 | | 2001-12-03 | 14,324,500 | 4.20 | 4.20 | 4.10 | 4.12 | 00:00:00 | | 2001-12-04 | 17,046,200 | 4.13 | 4.20 | 4.13 | 4.20 | 00:00:00 | | 2001-12-05 | 30,355,500 | 4.22 | 4.49 | 4.22 | 4.45 | 00:00:00 | | 2001-12-06 | 26,109,700 | 4.46 | 4.54 | 4.35 | 4.42 | 00:00:00 | | 2001-12-07 | 20,962,000 | 4.39 | 4.50 | 4.36 | 4.48 | 00:00:00 | | 2001-12-10 | 13,914,500 | 4.48 | 4.48 | 4.35 | 4.37 | 00:00:00 | | 2001-12-11 | 18,095,200 | 4.34 | 4.42 | 4.32 | 4.36 | 00:00:00 | | 2001-12-12 | 16,956,200 | 4.40 | 4.41 | 4.32 | 4.33 | 00:00:00 | | 2001-12-13 | 25,756,700 | 4.33 | 4.40 | 4.19 | 4.19 | 00:00:00 | | 2001-12-14 | 20,732,500 | 4.18 | 4.24 | 4.12 | 4.16 | 00:00:00 | | 2001-12-17 | 29,546,000 | 4.21 | 4.38 | 4.19 | 4.32 | 00:00:00 | | 2001-12-18 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2001-12-19 | 27,778,200 | 4.38 | 4.42 | 4.29 | 4.34 | 00:00:00 | | 2001-12-20 | 21,468,000 | 4.30 | 4.38 | 4.25 | 4.29 | 00:00:00 | | 2001-12-21 | 31,007,500 | 4.25 | 4.43 | 4.16 | 4.42 | 00:00:00 | | 2001-12-24 | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 00:00:00 | | 2001-12-25 | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 00:00:00 | | 2001-12-26 | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 00:00:00 | | 2001-12-27 | 6,716,000 | 4.39 | 4.48 | 4.39 | 4.48 | 00:00:00 | | 2001-12-28 | 7,776,200 | 4.49 | 4.53 | 4.46 | 4.51 | 00:00:00 | | 2001-12-31 | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | | 2002-01-01 | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | | 2002-01-02 | 10,502,200 | 4.49 | 4.54 | 4.41 | 4.41 | 00:00:00 | | 2002-01-03 | 19,967,500 | 4.50 | 4.59 | 4.46 | 4.55 | 00:00:00 | | 2002-01-04 | 17,777,700 | 4.56 | 4.56 | 4.45 | 4.46 | 00:00:00 | | 2002-01-07 | 24,325,000 | 4.46 | 4.59 | 4.43 | 4.50 | 00:00:00 | | 2002-01-08 | 27,972,500 | 4.50 | 4.60 | 4.50 | 4.54 | 00:00:00 | | 2002-01-09 | 19,299,500 | 4.57 | 4.63 | 4.52 | 4.61 | 00:00:00 | | 2002-01-10 | 20,416,500 | 4.55 | 4.59 | 4.52 | 4.53 | 00:00:00 | | 2002-01-11 | 14,588,000 | 4.55 | 4.57 | 4.47 | 4.51 | 00:00:00 | | 2002-01-14 | 17,228,800 | 4.48 | 4.51 | 4.40 | 4.40 | 00:00:00 | | 2002-01-15 | 19,424,000 | 4.42 | 4.45 | 4.34 | 4.42 | 00:00:00 | | 2002-01-16 | 16,416,100 | 4.38 | 4.39 | 4.32 | 4.34 | 00:00:00 | | 2002-01-17 | 21,971,400 | 4.37 | 4.44 | 4.34 | 4.43 | 00:00:00 | | 2002-01-18 | 19,627,500 | 4.42 | 4.44 | 4.36 | 4.41 | 00:00:00 | | 2002-01-21 | 9,667,700 | 4.38 | 4.41 | 4.33 | 4.41 | 00:00:00 | | 2002-01-22 | 21,812,200 | 4.36 | 4.51 | 4.36 | 4.46 | 00:00:00 | | 2002-01-23 | 23,466,600 | 4.42 | 4.57 | 4.42 | 4.56 | 00:00:00 | | 2002-01-24 | 19,058,800 | 4.55 | 4.60 | 4.52 | 4.53 | 00:00:00 | | 2002-01-25 | 29,403,600 | 4.55 | 4.61 | 4.50 | 4.57 | 00:00:00 | | 2002-01-28 | 39,763,400 | 4.60 | 4.69 | 4.59 | 4.69 | 00:00:00 | | 2002-01-29 | 48,758,700 | 4.72 | 4.72 | 4.50 | 4.50 | 00:00:00 | | 2002-01-30 | 31,966,000 | 4.45 | 4.57 | 4.40 | 4.49 | 00:00:00 | | 2002-01-31 | 21,127,900 | 4.53 | 4.55 | 4.44 | 4.45 | 00:00:00 | | 2002-02-01 | 16,384,200 | 4.49 | 4.50 | 4.44 | 4.45 | 00:00:00 | | 2002-02-04 | 14,370,100 | 4.45 | 4.45 | 4.37 | 4.41 | 00:00:00 | | 2002-02-05 | 21,639,200 | 4.35 | 4.41 | 4.26 | 4.34 | 00:00:00 | | 2002-02-06 | 23,189,800 | 4.35 | 4.42 | 4.26 | 4.31 | 00:00:00 | | 2002-02-07 | 26,341,000 | 4.35 | 4.37 | 4.24 | 4.28 | 00:00:00 | | 2002-02-08 | 8,888,500 | 4.25 | 4.31 | 4.24 | 4.26 | 00:00:00 | | 2002-02-11 | 12,335,800 | 4.32 | 4.33 | 4.22 | 4.25 | 00:00:00 | | 2002-02-12 | 15,010,200 | 4.26 | 4.30 | 4.20 | 4.21 | 00:00:00 | | 2002-02-13 | 17,176,400 | 4.23 | 4.37 | 4.20 | 4.33 | 00:00:00 | | 2002-02-14 | 13,466,500 | 4.34 | 4.38 | 4.29 | 4.34 | 00:00:00 | | 2002-02-15 | 21,101,800 | 4.33 | 4.38 | 4.27 | 4.30 | 00:00:00 | | 2002-02-18 | 11,323,000 | 4.27 | 4.33 | 4.25 | 4.26 | 00:00:00 | | 2002-02-19 | 18,557,700 | 4.26 | 4.28 | 4.15 | 4.24 | 00:00:00 | | 2002-02-20 | 20,774,900 | 4.23 | 4.25 | 4.12 | 4.14 | 00:00:00 | | 2002-02-21 | 14,600,300 | 4.18 | 4.23 | 4.15 | 4.20 | 00:00:00 | | 2002-02-22 | 17,867,900 | 4.16 | 4.16 | 4.08 | 4.12 | 00:00:00 | | 2002-02-25 | 18,706,500 | 4.16 | 4.17 | 4.09 | 4.16 | 00:00:00 | | 2002-02-26 | 31,616,300 | 4.18 | 4.27 | 4.17 | 4.22 | 00:00:00 | | 2002-02-27 | 40,405,800 | 4.28 | 4.46 | 4.27 | 4.44 | 00:00:00 | | 2002-02-28 | 44,480,800 | 4.43 | 4.56 | 4.40 | 4.50 | 00:00:00 | | 2002-03-01 | 23,186,000 | 4.50 | 4.54 | 4.41 | 4.51 | 00:00:00 | | 2002-03-04 | 27,766,200 | 4.56 | 4.63 | 4.52 | 4.60 | 00:00:00 | | 2002-03-05 | 29,205,000 | 4.61 | 4.66 | 4.56 | 4.60 | 00:00:00 | | 2002-03-06 | 22,837,200 | 4.55 | 4.68 | 4.55 | 4.65 | 00:00:00 | | 2002-03-07 | 29,658,800 | 4.68 | 4.74 | 4.61 | 4.61 | 00:00:00 | | 2002-03-08 | 46,571,900 | 4.61 | 4.72 | 4.57 | 4.65 | 00:00:00 | | 2002-03-11 | 20,038,400 | 4.65 | 4.68 | 4.59 | 4.61 | 00:00:00 | | 2002-03-12 | 38,373,100 | 4.65 | 4.71 | 4.60 | 4.64 | 00:00:00 | | 2002-03-13 | 52,917,100 | 4.66 | 4.84 | 4.64 | 4.77 | 00:00:00 | | 2002-03-14 | 41,517,700 | 4.77 | 4.90 | 4.77 | 4.86 | 00:00:00 | | 2002-03-15 | 94,660,400 | 4.86 | 4.91 | 4.67 | 4.75 | 00:00:00 | | 2002-03-18 | 45,042,800 | 4.70 | 4.80 | 4.70 | 4.75 | 00:00:00 | | 2002-03-19 | 27,556,700 | 4.76 | 4.85 | 4.76 | 4.85 | 00:00:00 | | 2002-03-20 | 21,501,000 | 4.83 | 4.85 | 4.78 | 4.78 | 00:00:00 | | 2002-03-21 | 21,493,600 | 4.77 | 4.84 | 4.77 | 4.82 | 00:00:00 | | 2002-03-22 | 17,219,200 | 4.85 | 4.86 | 4.80 | 4.85 | 00:00:00 | | 2002-03-25 | 23,491,500 | 4.82 | 4.85 | 4.68 | 4.68 | 00:00:00 | | 2002-03-26 | 50,601,000 | 4.70 | 4.85 | 4.70 | 4.82 | 00:00:00 | | 2002-03-27 | 25,614,800 | 4.82 | 4.84 | 4.76 | 4.82 | 00:00:00 | | 2002-03-28 | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 00:00:00 | | 2002-03-29 | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 00:00:00 | | 2002-04-01 | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 00:00:00 | | 2002-04-02 | 43,876,700 | 4.98 | 5.14 | 4.97 | 5.07 | 00:00:00 | | 2002-04-03 | 25,938,500 | 5.07 | 5.11 | 5.02 | 5.08 | 00:00:00 | | 2002-04-04 | 39,665,000 | 5.06 | 5.07 | 4.96 | 4.99 | 00:00:00 | | 2002-04-05 | 18,367,300 | 5.02 | 5.03 | 4.96 | 5.01 | 00:00:00 | | 2002-04-08 | 29,319,300 | 5.03 | 5.03 | 4.89 | 4.93 | 00:00:00 | | 2002-04-09 | 46,690,900 | 5.00 | 5.03 | 4.95 | 4.95 | 00:00:00 | | 2002-04-10 | 33,683,700 | 4.95 | 5.05 | 4.92 | 5.00 | 00:00:00 | | 2002-04-11 | 40,464,600 | 5.03 | 5.07 | 4.97 | 4.98 | 00:00:00 | | 2002-04-12 | 36,215,400 | 5.00 | 5.16 | 4.99 | 5.10 | 00:00:00 | | 2002-04-15 | 29,228,800 | 5.08 | 5.14 | 5.03 | 5.09 | 00:00:00 | | 2002-04-16 | 28,293,000 | 5.09 | 5.15 | 5.05 | 5.15 | 00:00:00 | | 2002-04-17 | 31,078,400 | 5.18 | 5.21 | 5.15 | 5.17 | 00:00:00 | | 2002-04-18 | 22,778,300 | 5.16 | 5.21 | 5.16 | 5.19 | 00:00:00 | | 2002-04-19 | 47,173,900 | 5.20 | 5.26 | 5.17 | 5.22 | 00:00:00 | | 2002-04-22 | 21,294,500 | 5.24 | 5.25 | 5.19 | 5.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
