|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 68,755,600 | 3.18 | 3.35 | 3.12 | 3.28 | 00:00:00 | | 2002-10-08 | 53,952,300 | 3.34 | 3.35 | 3.12 | 3.14 | 00:00:00 | | 2002-10-09 | 59,654,600 | 3.15 | 3.23 | 3.11 | 3.21 | 00:00:00 | | 2002-10-10 | 80,874,200 | 3.15 | 3.34 | 3.09 | 3.32 | 00:00:00 | | 2002-10-11 | 65,064,100 | 3.34 | 3.47 | 3.31 | 3.47 | 00:00:00 | | 2002-10-14 | 35,332,200 | 3.45 | 3.50 | 3.34 | 3.38 | 00:00:00 | | 2002-10-15 | 89,900,000 | 3.45 | 3.77 | 3.44 | 3.76 | 00:00:00 | | 2002-10-16 | 98,347,100 | 3.69 | 3.97 | 3.67 | 3.72 | 00:00:00 | | 2002-10-17 | 72,935,800 | 3.82 | 3.84 | 3.75 | 3.78 | 00:00:00 | | 2002-10-18 | 74,268,800 | 3.80 | 3.80 | 3.67 | 3.76 | 00:00:00 | | 2002-10-21 | 46,594,200 | 3.75 | 3.80 | 3.71 | 3.79 | 00:00:00 | | 2002-10-22 | 53,649,000 | 3.80 | 3.89 | 3.77 | 3.80 | 00:00:00 | | 2002-10-23 | 63,263,400 | 3.86 | 3.95 | 3.72 | 3.73 | 00:00:00 | | 2002-10-24 | 59,480,900 | 3.78 | 3.82 | 3.67 | 3.72 | 00:00:00 | | 2002-10-25 | 41,619,800 | 3.70 | 3.77 | 3.63 | 3.75 | 00:00:00 | | 2002-10-28 | 45,593,500 | 3.80 | 3.83 | 3.72 | 3.75 | 00:00:00 | | 2002-10-29 | 42,174,400 | 3.77 | 3.81 | 3.63 | 3.63 | 00:00:00 | | 2002-10-30 | 44,495,000 | 3.68 | 3.75 | 3.62 | 3.72 | 00:00:00 | | 2002-10-31 | 44,290,400 | 3.69 | 3.81 | 3.68 | 3.80 | 00:00:00 | | 2002-11-01 | 15,131,900 | 3.79 | 3.79 | 3.69 | 3.71 | 00:00:00 | | 2002-11-04 | 46,399,900 | 3.79 | 3.90 | 3.77 | 3.88 | 00:00:00 | | 2002-11-05 | 50,503,600 | 3.85 | 3.98 | 3.81 | 3.93 | 00:00:00 | | 2002-11-06 | 54,134,100 | 3.98 | 3.99 | 3.83 | 3.89 | 00:00:00 | | 2002-11-07 | 46,361,700 | 3.90 | 3.93 | 3.78 | 3.81 | 00:00:00 | | 2002-11-08 | 31,566,800 | 3.77 | 3.83 | 3.71 | 3.78 | 00:00:00 | | 2002-11-11 | 33,523,400 | 3.74 | 3.74 | 3.65 | 3.69 | 00:00:00 | | 2002-11-12 | 28,282,200 | 3.70 | 3.75 | 3.62 | 3.71 | 00:00:00 | | 2002-11-13 | 35,717,700 | 3.67 | 3.74 | 3.61 | 3.70 | 00:00:00 | | 2002-11-14 | 57,598,200 | 3.73 | 3.88 | 3.69 | 3.86 | 00:00:00 | | 2002-11-15 | 38,846,400 | 3.91 | 3.91 | 3.78 | 3.82 | 00:00:00 | | 2002-11-18 | 27,635,800 | 3.85 | 3.92 | 3.83 | 3.85 | 00:00:00 | | 2002-11-19 | 25,107,600 | 3.83 | 3.85 | 3.77 | 3.84 | 00:00:00 | | 2002-11-20 | 23,791,800 | 3.86 | 3.87 | 3.76 | 3.85 | 00:00:00 | | 2002-11-21 | 46,598,900 | 3.90 | 4.01 | 3.89 | 3.99 | 00:00:00 | | 2002-11-22 | 59,659,900 | 4.01 | 4.11 | 3.99 | 4.10 | 00:00:00 | | 2002-11-25 | 40,584,500 | 4.12 | 4.12 | 4.03 | 4.08 | 00:00:00 | | 2002-11-26 | 41,350,000 | 4.07 | 4.12 | 3.95 | 4.00 | 00:00:00 | | 2002-11-27 | 34,045,300 | 3.95 | 4.07 | 3.95 | 4.04 | 00:00:00 | | 2002-11-28 | 23,225,500 | 4.07 | 4.07 | 4.01 | 4.04 | 00:00:00 | | 2002-11-29 | 37,357,500 | 4.04 | 4.06 | 3.96 | 4.01 | 00:00:00 | | 2002-12-02 | 40,363,400 | 4.01 | 4.06 | 3.97 | 4.00 | 00:00:00 | | 2002-12-03 | 35,567,200 | 4.00 | 4.00 | 3.86 | 3.87 | 00:00:00 | | 2002-12-04 | 33,726,600 | 3.89 | 3.94 | 3.85 | 3.87 | 00:00:00 | | 2002-12-05 | 55,055,600 | 3.91 | 3.95 | 3.78 | 3.81 | 00:00:00 | | 2002-12-06 | 38,298,700 | 3.82 | 3.85 | 3.73 | 3.82 | 00:00:00 | | 2002-12-09 | 27,066,000 | 3.87 | 3.87 | 3.73 | 3.74 | 00:00:00 | | 2002-12-10 | 34,049,300 | 3.74 | 3.83 | 3.72 | 3.78 | 00:00:00 | | 2002-12-11 | 37,550,300 | 3.80 | 3.83 | 3.70 | 3.80 | 00:00:00 | | 2002-12-12 | 37,614,800 | 3.82 | 3.85 | 3.74 | 3.77 | 00:00:00 | | 2002-12-13 | 33,644,000 | 3.80 | 3.80 | 3.69 | 3.76 | 00:00:00 | | 2002-12-16 | 30,288,700 | 3.75 | 3.87 | 3.73 | 3.84 | 00:00:00 | | 2002-12-17 | 43,446,000 | 3.88 | 3.92 | 3.82 | 3.84 | 00:00:00 | | 2002-12-18 | 47,887,900 | 3.85 | 3.88 | 3.76 | 3.80 | 00:00:00 | | 2002-12-19 | 46,355,200 | 3.86 | 3.90 | 3.77 | 3.88 | 00:00:00 | | 2002-12-20 | 53,812,700 | 3.84 | 3.92 | 3.80 | 3.92 | 00:00:00 | | 2002-12-23 | 14,050,100 | 3.92 | 3.93 | 3.81 | 3.82 | 00:00:00 | | 2002-12-24 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | | 2002-12-25 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | | 2002-12-26 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | | 2002-12-27 | 7,994,300 | 3.84 | 3.84 | 3.77 | 3.79 | 00:00:00 | | 2002-12-30 | 9,296,000 | 3.77 | 3.84 | 3.77 | 3.81 | 00:00:00 | | 2002-12-31 | 0 | 3.81 | 3.81 | 3.81 | 3.81 | 00:00:00 | | 2003-01-01 | 0 | 3.81 | 3.81 | 3.81 | 3.81 | 00:00:00 | | 2003-01-02 | 19,545,800 | 3.80 | 3.92 | 3.80 | 3.90 | 00:00:00 | | 2003-01-03 | 21,282,100 | 3.92 | 3.94 | 3.87 | 3.88 | 00:00:00 | | 2003-01-06 | 22,290,300 | 3.92 | 3.93 | 3.84 | 3.91 | 00:00:00 | | 2003-01-07 | 35,962,000 | 3.92 | 3.92 | 3.82 | 3.85 | 00:00:00 | | 2003-01-08 | 20,196,000 | 3.84 | 3.87 | 3.82 | 3.83 | 00:00:00 | | 2003-01-09 | 36,978,500 | 3.85 | 3.86 | 3.76 | 3.86 | 00:00:00 | | 2003-01-10 | 40,530,100 | 3.85 | 3.86 | 3.79 | 3.84 | 00:00:00 | | 2003-01-13 | 26,956,900 | 3.86 | 3.89 | 3.79 | 3.82 | 00:00:00 | | 2003-01-14 | 31,453,400 | 3.82 | 3.84 | 3.77 | 3.77 | 00:00:00 | | 2003-01-15 | 55,624,800 | 3.80 | 3.81 | 3.67 | 3.68 | 00:00:00 | | 2003-01-16 | 51,932,800 | 3.70 | 3.73 | 3.63 | 3.66 | 00:00:00 | | 2003-01-17 | 71,037,000 | 3.65 | 3.66 | 3.60 | 3.61 | 00:00:00 | | 2003-01-20 | 27,816,700 | 3.64 | 3.65 | 3.60 | 3.62 | 00:00:00 | | 2003-01-21 | 47,954,500 | 3.64 | 3.68 | 3.54 | 3.56 | 00:00:00 | | 2003-01-22 | 47,001,000 | 3.57 | 3.60 | 3.51 | 3.52 | 00:00:00 | | 2003-01-23 | 39,071,300 | 3.56 | 3.58 | 3.50 | 3.50 | 00:00:00 | | 2003-01-24 | 37,057,600 | 3.50 | 3.56 | 3.45 | 3.47 | 00:00:00 | | 2003-01-27 | 42,829,900 | 3.45 | 3.45 | 3.38 | 3.38 | 00:00:00 | | 2003-01-28 | 51,776,200 | 3.42 | 3.42 | 3.31 | 3.32 | 00:00:00 | | 2003-01-29 | 60,458,100 | 3.29 | 3.40 | 3.24 | 3.39 | 00:00:00 | | 2003-01-30 | 63,410,200 | 3.43 | 3.47 | 3.35 | 3.39 | 00:00:00 | | 2003-01-31 | 48,236,500 | 3.33 | 3.39 | 3.30 | 3.35 | 00:00:00 | | 2003-02-03 | 38,401,600 | 3.37 | 3.49 | 3.37 | 3.47 | 00:00:00 | | 2003-02-04 | 38,969,400 | 3.44 | 3.47 | 3.36 | 3.37 | 00:00:00 | | 2003-02-05 | 55,940,600 | 3.37 | 3.49 | 3.33 | 3.49 | 00:00:00 | | 2003-02-06 | 60,275,800 | 3.43 | 3.49 | 3.40 | 3.46 | 00:00:00 | | 2003-02-07 | 46,497,000 | 3.44 | 3.55 | 3.43 | 3.45 | 00:00:00 | | 2003-02-10 | 51,104,800 | 3.45 | 3.47 | 3.40 | 3.43 | 00:00:00 | | 2003-02-11 | 31,516,500 | 3.45 | 3.48 | 3.42 | 3.47 | 00:00:00 | | 2003-02-12 | 51,367,700 | 3.45 | 3.51 | 3.42 | 3.45 | 00:00:00 | | 2003-02-13 | 52,963,500 | 3.43 | 3.52 | 3.42 | 3.48 | 00:00:00 | | 2003-02-14 | 34,541,800 | 3.50 | 3.59 | 3.49 | 3.55 | 00:00:00 | | 2003-02-17 | 30,553,700 | 3.58 | 3.67 | 3.57 | 3.66 | 00:00:00 | | 2003-02-18 | 49,561,900 | 3.65 | 3.66 | 3.57 | 3.59 | 00:00:00 | | 2003-02-19 | 61,430,300 | 3.58 | 3.64 | 3.51 | 3.54 | 00:00:00 | | 2003-02-20 | 45,785,900 | 3.54 | 3.57 | 3.50 | 3.52 | 00:00:00 | | 2003-02-21 | 33,196,300 | 3.54 | 3.55 | 3.50 | 3.55 | 00:00:00 | | 2003-02-24 | 28,440,900 | 3.56 | 3.58 | 3.49 | 3.50 | 00:00:00 | | 2003-02-25 | 42,104,000 | 3.48 | 3.50 | 3.43 | 3.44 | 00:00:00 | | 2003-02-26 | 64,032,700 | 3.47 | 3.55 | 3.43 | 3.48 | 00:00:00 | | 2003-02-27 | 70,895,400 | 3.52 | 3.57 | 3.43 | 3.54 | 00:00:00 | | 2003-02-28 | 56,020,200 | 3.57 | 3.72 | 3.53 | 3.72 | 00:00:00 | | 2003-03-03 | 96,800,700 | 3.64 | 3.64 | 3.47 | 3.49 | 00:00:00 | | 2003-03-04 | 72,798,300 | 3.46 | 3.48 | 3.33 | 3.35 | 00:00:00 | | 2003-03-05 | 63,006,200 | 3.33 | 3.45 | 3.29 | 3.45 | 00:00:00 | | 2003-03-06 | 52,545,100 | 3.42 | 3.42 | 3.25 | 3.30 | 00:00:00 | | 2003-03-07 | 57,505,200 | 3.25 | 3.27 | 3.16 | 3.16 | 00:00:00 | | 2003-03-10 | 42,133,900 | 3.15 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2003-03-11 | 73,467,400 | 3.12 | 3.23 | 3.05 | 3.15 | 00:00:00 | | 2003-03-12 | 79,777,900 | 3.15 | 3.24 | 3.12 | 3.14 | 00:00:00 | | 2003-03-13 | 55,834,200 | 3.18 | 3.32 | 3.16 | 3.28 | 00:00:00 | | 2003-03-14 | 112,916,600 | 3.37 | 3.50 | 3.33 | 3.50 | 00:00:00 | | 2003-03-17 | 56,436,600 | 3.39 | 3.61 | 3.35 | 3.56 | 00:00:00 | | 2003-03-18 | 107,948,400 | 3.60 | 3.65 | 3.54 | 3.58 | 00:00:00 | | 2003-03-19 | 49,214,600 | 3.55 | 3.68 | 3.55 | 3.61 | 00:00:00 | | 2003-03-20 | 57,110,700 | 3.60 | 3.68 | 3.54 | 3.56 | 00:00:00 | | 2003-03-21 | 65,170,800 | 3.65 | 3.77 | 3.63 | 3.73 | 00:00:00 | | 2003-03-24 | 32,113,800 | 3.68 | 3.71 | 3.58 | 3.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
