|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 21,294,500 | 5.24 | 5.25 | 5.19 | 5.20 | 00:00:00 | | 2002-04-23 | 25,978,200 | 5.21 | 5.27 | 5.19 | 5.25 | 00:00:00 | | 2002-04-24 | 22,562,500 | 5.20 | 5.28 | 5.20 | 5.28 | 00:00:00 | | 2002-04-25 | 41,610,300 | 5.26 | 5.26 | 5.07 | 5.19 | 00:00:00 | | 2002-04-26 | 27,783,800 | 5.19 | 5.20 | 5.08 | 5.17 | 00:00:00 | | 2002-04-29 | 23,304,100 | 5.14 | 5.25 | 5.11 | 5.20 | 00:00:00 | | 2002-04-30 | 24,282,600 | 5.18 | 5.21 | 5.13 | 5.15 | 00:00:00 | | 2002-05-01 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2002-05-02 | 34,775,300 | 5.15 | 5.26 | 5.15 | 5.17 | 00:00:00 | | 2002-05-03 | 36,236,600 | 5.17 | 5.25 | 5.16 | 5.22 | 00:00:00 | | 2002-05-06 | 16,310,100 | 5.19 | 5.23 | 5.16 | 5.18 | 00:00:00 | | 2002-05-07 | 61,305,700 | 5.15 | 5.18 | 5.06 | 5.11 | 00:00:00 | | 2002-05-08 | 34,674,700 | 5.12 | 5.16 | 5.07 | 5.16 | 00:00:00 | | 2002-05-09 | 28,965,800 | 5.14 | 5.14 | 5.01 | 5.04 | 00:00:00 | | 2002-05-10 | 48,240,500 | 5.00 | 5.02 | 4.94 | 5.00 | 00:00:00 | | 2002-05-13 | 48,866,200 | 4.95 | 5.12 | 4.95 | 5.10 | 00:00:00 | | 2002-05-14 | 52,845,700 | 5.11 | 5.18 | 5.07 | 5.14 | 00:00:00 | | 2002-05-15 | 47,172,700 | 5.15 | 5.17 | 5.10 | 5.13 | 00:00:00 | | 2002-05-16 | 46,740,300 | 5.11 | 5.14 | 5.09 | 5.09 | 00:00:00 | | 2002-05-17 | 33,503,800 | 5.13 | 5.17 | 5.09 | 5.15 | 00:00:00 | | 2002-05-20 | 34,127,500 | 4.99 | 5.03 | 4.90 | 4.90 | 00:00:00 | | 2002-05-21 | 25,649,700 | 4.93 | 4.99 | 4.88 | 4.93 | 00:00:00 | | 2002-05-22 | 32,642,000 | 4.93 | 5.02 | 4.89 | 4.94 | 00:00:00 | | 2002-05-23 | 29,834,400 | 4.98 | 5.02 | 4.93 | 4.99 | 00:00:00 | | 2002-05-24 | 18,722,400 | 5.01 | 5.03 | 4.95 | 4.95 | 00:00:00 | | 2002-05-27 | 19,970,600 | 4.97 | 5.02 | 4.86 | 4.90 | 00:00:00 | | 2002-05-28 | 23,860,900 | 4.91 | 5.00 | 4.91 | 4.93 | 00:00:00 | | 2002-05-29 | 20,609,100 | 4.94 | 4.98 | 4.90 | 4.90 | 00:00:00 | | 2002-05-30 | 36,983,400 | 4.90 | 4.91 | 4.78 | 4.85 | 00:00:00 | | 2002-05-31 | 37,900,900 | 4.81 | 4.86 | 4.75 | 4.78 | 00:00:00 | | 2002-06-03 | 14,148,700 | 4.80 | 4.84 | 4.76 | 4.77 | 00:00:00 | | 2002-06-04 | 46,203,600 | 4.75 | 4.75 | 4.60 | 4.63 | 00:00:00 | | 2002-06-05 | 25,288,000 | 4.66 | 4.66 | 4.60 | 4.60 | 00:00:00 | | 2002-06-06 | 31,281,700 | 4.61 | 4.69 | 4.60 | 4.62 | 00:00:00 | | 2002-06-07 | 44,817,200 | 4.59 | 4.63 | 4.57 | 4.58 | 00:00:00 | | 2002-06-10 | 40,069,200 | 4.62 | 4.72 | 4.57 | 4.68 | 00:00:00 | | 2002-06-11 | 43,308,900 | 4.68 | 4.83 | 4.66 | 4.80 | 00:00:00 | | 2002-06-12 | 30,647,200 | 4.78 | 4.81 | 4.71 | 4.80 | 00:00:00 | | 2002-06-13 | 53,088,700 | 4.83 | 4.83 | 4.59 | 4.60 | 00:00:00 | | 2002-06-14 | 42,364,900 | 4.61 | 4.67 | 4.48 | 4.55 | 00:00:00 | | 2002-06-17 | 27,829,900 | 4.54 | 4.69 | 4.51 | 4.65 | 00:00:00 | | 2002-06-18 | 27,717,000 | 4.68 | 4.68 | 4.58 | 4.63 | 00:00:00 | | 2002-06-19 | 52,990,700 | 4.58 | 4.61 | 4.50 | 4.61 | 00:00:00 | | 2002-06-20 | 45,421,600 | 4.55 | 4.60 | 4.45 | 4.51 | 00:00:00 | | 2002-06-21 | 106,918,000 | 4.42 | 4.54 | 4.41 | 4.46 | 00:00:00 | | 2002-06-24 | 42,024,600 | 4.47 | 4.54 | 4.38 | 4.42 | 00:00:00 | | 2002-06-25 | 45,273,300 | 4.45 | 4.52 | 4.42 | 4.42 | 00:00:00 | | 2002-06-26 | 37,662,900 | 4.35 | 4.39 | 4.27 | 4.39 | 00:00:00 | | 2002-06-27 | 36,608,100 | 4.40 | 4.49 | 4.38 | 4.47 | 00:00:00 | | 2002-06-28 | 54,928,400 | 4.53 | 4.65 | 4.47 | 4.58 | 00:00:00 | | 2002-07-01 | 37,308,300 | 4.55 | 4.70 | 4.55 | 4.69 | 00:00:00 | | 2002-07-02 | 37,105,000 | 4.62 | 4.66 | 4.52 | 4.58 | 00:00:00 | | 2002-07-03 | 44,290,300 | 4.60 | 4.62 | 4.50 | 4.54 | 00:00:00 | | 2002-07-04 | 32,797,700 | 4.59 | 4.59 | 4.36 | 4.45 | 00:00:00 | | 2002-07-05 | 44,184,800 | 4.47 | 4.58 | 4.47 | 4.55 | 00:00:00 | | 2002-07-08 | 28,673,500 | 4.54 | 4.60 | 4.51 | 4.53 | 00:00:00 | | 2002-07-09 | 30,665,600 | 4.56 | 4.58 | 4.46 | 4.58 | 00:00:00 | | 2002-07-10 | 29,922,800 | 4.51 | 4.52 | 4.46 | 4.50 | 00:00:00 | | 2002-07-11 | 52,622,100 | 4.40 | 4.41 | 4.24 | 4.33 | 00:00:00 | | 2002-07-12 | 43,506,000 | 4.37 | 4.39 | 4.12 | 4.17 | 00:00:00 | | 2002-07-15 | 45,429,200 | 4.17 | 4.19 | 3.95 | 3.96 | 00:00:00 | | 2002-07-16 | 60,581,800 | 4.01 | 4.03 | 3.89 | 3.98 | 00:00:00 | | 2002-07-17 | 38,600,400 | 3.98 | 4.10 | 3.94 | 4.05 | 00:00:00 | | 2002-07-18 | 39,980,100 | 4.03 | 4.13 | 4.00 | 4.07 | 00:00:00 | | 2002-07-19 | 53,853,900 | 4.04 | 4.04 | 3.89 | 3.90 | 00:00:00 | | 2002-07-22 | 34,846,400 | 3.92 | 3.92 | 3.74 | 3.74 | 00:00:00 | | 2002-07-23 | 48,209,600 | 3.74 | 3.79 | 3.59 | 3.61 | 00:00:00 | | 2002-07-24 | 53,893,500 | 3.62 | 3.62 | 3.41 | 3.52 | 00:00:00 | | 2002-07-25 | 67,988,600 | 3.61 | 3.68 | 3.46 | 3.56 | 00:00:00 | | 2002-07-26 | 40,482,300 | 3.50 | 3.58 | 3.43 | 3.50 | 00:00:00 | | 2002-07-29 | 52,318,000 | 3.51 | 3.72 | 3.48 | 3.71 | 00:00:00 | | 2002-07-30 | 45,688,700 | 3.78 | 3.83 | 3.68 | 3.81 | 00:00:00 | | 2002-07-31 | 61,022,200 | 3.83 | 3.97 | 3.83 | 3.95 | 00:00:00 | | 2002-08-01 | 41,135,100 | 3.96 | 3.98 | 3.71 | 3.73 | 00:00:00 | | 2002-08-02 | 40,827,900 | 3.71 | 3.78 | 3.57 | 3.63 | 00:00:00 | | 2002-08-05 | 30,238,500 | 3.56 | 3.69 | 3.52 | 3.59 | 00:00:00 | | 2002-08-06 | 42,352,600 | 3.45 | 3.69 | 3.44 | 3.68 | 00:00:00 | | 2002-08-07 | 42,291,700 | 3.69 | 3.81 | 3.67 | 3.70 | 00:00:00 | | 2002-08-08 | 31,910,800 | 3.76 | 3.83 | 3.69 | 3.74 | 00:00:00 | | 2002-08-09 | 33,605,000 | 3.76 | 3.85 | 3.68 | 3.79 | 00:00:00 | | 2002-08-12 | 15,865,700 | 3.75 | 3.82 | 3.74 | 3.74 | 00:00:00 | | 2002-08-13 | 29,345,000 | 3.80 | 3.81 | 3.65 | 3.71 | 00:00:00 | | 2002-08-14 | 17,539,800 | 3.65 | 3.69 | 3.60 | 3.64 | 00:00:00 | | 2002-08-15 | 0 | 3.64 | 3.64 | 3.64 | 3.64 | 00:00:00 | | 2002-08-16 | 23,657,900 | 3.77 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2002-08-19 | 32,053,700 | 3.76 | 3.97 | 3.75 | 3.93 | 00:00:00 | | 2002-08-20 | 29,758,200 | 3.98 | 4.02 | 3.94 | 3.96 | 00:00:00 | | 2002-08-21 | 40,315,700 | 3.97 | 4.12 | 3.95 | 4.04 | 00:00:00 | | 2002-08-22 | 39,453,200 | 4.10 | 4.18 | 3.99 | 4.12 | 00:00:00 | | 2002-08-23 | 26,249,100 | 4.13 | 4.15 | 4.05 | 4.09 | 00:00:00 | | 2002-08-26 | 17,691,400 | 4.10 | 4.14 | 4.03 | 4.03 | 00:00:00 | | 2002-08-27 | 29,792,400 | 4.07 | 4.12 | 4.03 | 4.12 | 00:00:00 | | 2002-08-28 | 33,620,900 | 4.07 | 4.08 | 3.93 | 3.98 | 00:00:00 | | 2002-08-29 | 32,119,800 | 3.93 | 3.95 | 3.82 | 3.88 | 00:00:00 | | 2002-08-30 | 25,481,600 | 3.85 | 3.90 | 3.78 | 3.86 | 00:00:00 | | 2002-09-02 | 10,626,600 | 3.83 | 3.86 | 3.80 | 3.81 | 00:00:00 | | 2002-09-03 | 40,433,300 | 3.78 | 3.83 | 3.69 | 3.72 | 00:00:00 | | 2002-09-04 | 37,787,600 | 3.68 | 3.77 | 3.66 | 3.71 | 00:00:00 | | 2002-09-05 | 57,215,700 | 3.72 | 3.73 | 3.55 | 3.70 | 00:00:00 | | 2002-09-06 | 45,200,700 | 3.70 | 3.83 | 3.62 | 3.82 | 00:00:00 | | 2002-09-09 | 54,417,300 | 3.82 | 3.82 | 3.72 | 3.74 | 00:00:00 | | 2002-09-10 | 25,400,500 | 3.81 | 3.90 | 3.78 | 3.86 | 00:00:00 | | 2002-09-11 | 33,530,300 | 3.89 | 4.00 | 3.83 | 3.98 | 00:00:00 | | 2002-09-12 | 33,534,100 | 3.94 | 3.96 | 3.82 | 3.84 | 00:00:00 | | 2002-09-13 | 53,802,600 | 3.83 | 3.95 | 3.83 | 3.91 | 00:00:00 | | 2002-09-16 | 53,993,600 | 3.92 | 4.08 | 3.89 | 3.97 | 00:00:00 | | 2002-09-17 | 51,354,200 | 4.11 | 4.15 | 4.01 | 4.02 | 00:00:00 | | 2002-09-18 | 50,424,200 | 3.95 | 3.98 | 3.90 | 3.93 | 00:00:00 | | 2002-09-19 | 71,477,900 | 3.92 | 3.94 | 3.78 | 3.78 | 00:00:00 | | 2002-09-20 | 86,806,700 | 3.72 | 3.85 | 3.70 | 3.77 | 00:00:00 | | 2002-09-23 | 49,865,700 | 3.77 | 3.83 | 3.59 | 3.65 | 00:00:00 | | 2002-09-24 | 88,424,400 | 3.65 | 3.65 | 3.37 | 3.52 | 00:00:00 | | 2002-09-25 | 69,350,300 | 3.46 | 3.63 | 3.45 | 3.55 | 00:00:00 | | 2002-09-26 | 59,631,400 | 3.64 | 3.78 | 3.59 | 3.77 | 00:00:00 | | 2002-09-27 | 46,312,500 | 3.74 | 3.78 | 3.67 | 3.74 | 00:00:00 | | 2002-09-30 | 54,462,000 | 3.60 | 3.66 | 3.57 | 3.66 | 00:00:00 | | 2002-10-01 | 55,583,800 | 3.73 | 3.75 | 3.55 | 3.71 | 00:00:00 | | 2002-10-02 | 71,209,300 | 3.78 | 3.82 | 3.57 | 3.70 | 00:00:00 | | 2002-10-03 | 71,519,600 | 3.58 | 3.64 | 3.44 | 3.44 | 00:00:00 | | 2002-10-04 | 93,084,700 | 3.44 | 3.45 | 3.21 | 3.22 | 00:00:00 | | 2002-10-07 | 68,755,600 | 3.18 | 3.35 | 3.12 | 3.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
