|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 32,113,800 | 3.68 | 3.71 | 3.58 | 3.60 | 00:00:00 | | 2003-03-25 | 55,347,000 | 3.59 | 3.65 | 3.49 | 3.60 | 00:00:00 | | 2003-03-26 | 51,275,800 | 3.61 | 3.61 | 3.55 | 3.57 | 00:00:00 | | 2003-03-27 | 23,119,700 | 3.55 | 3.56 | 3.51 | 3.53 | 00:00:00 | | 2003-03-28 | 30,608,800 | 3.55 | 3.57 | 3.48 | 3.57 | 00:00:00 | | 2003-03-31 | 31,023,100 | 3.50 | 3.51 | 3.46 | 3.49 | 00:00:00 | | 2003-04-01 | 37,645,700 | 3.51 | 3.56 | 3.49 | 3.54 | 00:00:00 | | 2003-04-02 | 53,766,900 | 3.59 | 3.62 | 3.55 | 3.57 | 00:00:00 | | 2003-04-03 | 76,126,200 | 3.56 | 3.66 | 3.54 | 3.60 | 00:00:00 | | 2003-04-04 | 47,255,800 | 3.62 | 3.73 | 3.61 | 3.70 | 00:00:00 | | 2003-04-07 | 39,332,200 | 3.76 | 3.83 | 3.76 | 3.82 | 00:00:00 | | 2003-04-08 | 41,415,400 | 3.81 | 3.88 | 3.78 | 3.84 | 00:00:00 | | 2003-04-09 | 49,986,000 | 3.81 | 3.90 | 3.76 | 3.84 | 00:00:00 | | 2003-04-10 | 92,740,900 | 3.76 | 3.80 | 3.74 | 3.75 | 00:00:00 | | 2003-04-11 | 49,542,000 | 3.88 | 4.14 | 3.75 | 3.83 | 00:00:00 | | 2003-04-14 | 45,564,100 | 3.83 | 3.87 | 3.78 | 3.85 | 00:00:00 | | 2003-04-15 | 76,107,500 | 3.89 | 3.89 | 3.76 | 3.80 | 00:00:00 | | 2003-04-16 | 51,051,900 | 3.85 | 3.86 | 3.77 | 3.77 | 00:00:00 | | 2003-04-17 | 62,108,300 | 3.81 | 3.85 | 3.78 | 3.83 | 00:00:00 | | 2003-04-18 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | | 2003-04-21 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | | 2003-04-22 | 36,712,400 | 3.81 | 3.87 | 3.80 | 3.86 | 00:00:00 | | 2003-04-23 | 68,402,200 | 3.89 | 3.95 | 3.87 | 3.90 | 00:00:00 | | 2003-04-24 | 58,479,500 | 3.93 | 3.96 | 3.87 | 3.90 | 00:00:00 | | 2003-04-25 | 35,731,500 | 3.90 | 3.91 | 3.85 | 3.85 | 00:00:00 | | 2003-04-28 | 50,326,600 | 3.85 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2003-04-29 | 40,456,700 | 3.92 | 3.94 | 3.89 | 3.90 | 00:00:00 | | 2003-04-30 | 26,852,900 | 3.92 | 3.94 | 3.91 | 3.92 | 00:00:00 | | 2003-05-01 | 0 | 3.92 | 3.92 | 3.92 | 3.92 | 00:00:00 | | 2003-05-02 | 26,209,500 | 3.93 | 3.94 | 3.89 | 3.93 | 00:00:00 | | 2003-05-05 | 39,658,800 | 3.97 | 3.99 | 3.94 | 3.96 | 00:00:00 | | 2003-05-06 | 80,949,300 | 3.96 | 4.05 | 3.94 | 4.05 | 00:00:00 | | 2003-05-07 | 104,598,300 | 4.05 | 4.11 | 4.02 | 4.03 | 00:00:00 | | 2003-05-08 | 121,977,800 | 4.05 | 4.06 | 3.95 | 4.00 | 00:00:00 | | 2003-05-09 | 112,019,600 | 4.01 | 4.04 | 3.95 | 4.00 | 00:00:00 | | 2003-05-12 | 86,015,900 | 4.01 | 4.02 | 3.91 | 3.93 | 00:00:00 | | 2003-05-13 | 55,842,000 | 3.94 | 3.94 | 3.87 | 3.90 | 00:00:00 | | 2003-05-14 | 67,744,100 | 3.91 | 3.95 | 3.87 | 3.95 | 00:00:00 | | 2003-05-15 | 40,527,100 | 3.93 | 4.00 | 3.93 | 4.00 | 00:00:00 | | 2003-05-16 | 62,986,400 | 4.02 | 4.03 | 3.97 | 4.02 | 00:00:00 | | 2003-05-19 | 65,512,500 | 3.81 | 3.83 | 3.74 | 3.75 | 00:00:00 | | 2003-05-20 | 77,009,900 | 3.74 | 3.77 | 3.71 | 3.73 | 00:00:00 | | 2003-05-21 | 82,109,400 | 3.71 | 3.73 | 3.67 | 3.69 | 00:00:00 | | 2003-05-22 | 56,111,200 | 3.71 | 3.75 | 3.69 | 3.73 | 00:00:00 | | 2003-05-23 | 66,042,400 | 3.73 | 3.74 | 3.68 | 3.73 | 00:00:00 | | 2003-05-26 | 23,644,300 | 3.72 | 3.76 | 3.72 | 3.72 | 00:00:00 | | 2003-05-27 | 42,204,600 | 3.72 | 3.79 | 3.69 | 3.76 | 00:00:00 | | 2003-05-28 | 50,164,900 | 3.79 | 3.84 | 3.78 | 3.80 | 00:00:00 | | 2003-05-29 | 26,029,500 | 3.79 | 3.85 | 3.79 | 3.82 | 00:00:00 | | 2003-05-30 | 40,033,100 | 3.82 | 3.89 | 3.80 | 3.89 | 00:00:00 | | 2003-06-02 | 21,491,900 | 3.90 | 3.90 | 3.86 | 3.89 | 00:00:00 | | 2003-06-03 | 76,391,700 | 3.86 | 3.87 | 3.79 | 3.81 | 00:00:00 | | 2003-06-04 | 57,198,500 | 3.82 | 3.84 | 3.79 | 3.81 | 00:00:00 | | 2003-06-05 | 46,178,300 | 3.83 | 3.87 | 3.82 | 3.85 | 00:00:00 | | 2003-06-06 | 59,222,500 | 3.87 | 3.90 | 3.86 | 3.88 | 00:00:00 | | 2003-06-09 | 72,879,800 | 3.86 | 3.97 | 3.86 | 3.92 | 00:00:00 | | 2003-06-10 | 99,499,800 | 3.93 | 4.05 | 3.93 | 4.05 | 00:00:00 | | 2003-06-11 | 81,667,600 | 4.08 | 4.12 | 4.06 | 4.12 | 00:00:00 | | 2003-06-12 | 91,581,500 | 4.12 | 4.19 | 4.08 | 4.13 | 00:00:00 | | 2003-06-13 | 65,723,500 | 4.14 | 4.15 | 4.04 | 4.05 | 00:00:00 | | 2003-06-16 | 50,450,600 | 4.04 | 4.09 | 4.00 | 4.08 | 00:00:00 | | 2003-06-17 | 52,858,000 | 4.10 | 4.13 | 4.08 | 4.10 | 00:00:00 | | 2003-06-18 | 99,487,400 | 4.12 | 4.17 | 4.10 | 4.13 | 00:00:00 | | 2003-06-19 | 40,599,400 | 4.14 | 4.16 | 4.13 | 4.14 | 00:00:00 | | 2003-06-20 | 166,849,200 | 4.15 | 4.18 | 4.14 | 4.18 | 00:00:00 | | 2003-06-23 | 43,938,800 | 4.16 | 4.16 | 4.12 | 4.12 | 00:00:00 | | 2003-06-24 | 73,385,600 | 4.14 | 4.15 | 4.11 | 4.13 | 00:00:00 | | 2003-06-25 | 47,054,700 | 4.15 | 4.16 | 4.13 | 4.16 | 00:00:00 | | 2003-06-26 | 32,761,300 | 4.13 | 4.19 | 4.13 | 4.16 | 00:00:00 | | 2003-06-27 | 37,590,200 | 4.16 | 4.23 | 4.16 | 4.20 | 00:00:00 | | 2003-06-30 | 53,728,600 | 4.19 | 4.24 | 4.15 | 4.15 | 00:00:00 | | 2003-07-01 | 64,531,500 | 4.17 | 4.18 | 4.05 | 4.08 | 00:00:00 | | 2003-07-02 | 78,958,500 | 4.11 | 4.15 | 4.11 | 4.13 | 00:00:00 | | 2003-07-03 | 71,271,900 | 4.16 | 4.17 | 4.03 | 4.03 | 00:00:00 | | 2003-07-04 | 41,252,200 | 4.01 | 4.03 | 3.99 | 4.02 | 00:00:00 | | 2003-07-07 | 53,775,800 | 4.04 | 4.11 | 4.04 | 4.05 | 00:00:00 | | 2003-07-08 | 53,278,200 | 4.08 | 4.13 | 4.06 | 4.07 | 00:00:00 | | 2003-07-09 | 51,260,900 | 4.07 | 4.10 | 4.02 | 4.05 | 00:00:00 | | 2003-07-10 | 42,233,900 | 4.04 | 4.07 | 4.02 | 4.04 | 00:00:00 | | 2003-07-11 | 39,446,800 | 4.04 | 4.06 | 4.02 | 4.04 | 00:00:00 | | 2003-07-14 | 31,619,700 | 4.06 | 4.10 | 4.03 | 4.08 | 00:00:00 | | 2003-07-15 | 40,113,200 | 4.08 | 4.12 | 4.06 | 4.09 | 00:00:00 | | 2003-07-16 | 42,369,800 | 4.10 | 4.12 | 4.05 | 4.07 | 00:00:00 | | 2003-07-17 | 39,741,000 | 4.07 | 4.10 | 4.03 | 4.08 | 00:00:00 | | 2003-07-18 | 34,762,300 | 4.08 | 4.09 | 4.03 | 4.06 | 00:00:00 | | 2003-07-21 | 28,854,000 | 4.08 | 4.08 | 4.04 | 4.06 | 00:00:00 | | 2003-07-22 | 22,050,700 | 4.07 | 4.08 | 4.04 | 4.05 | 00:00:00 | | 2003-07-23 | 43,325,600 | 4.07 | 4.07 | 4.04 | 4.06 | 00:00:00 | | 2003-07-24 | 50,993,600 | 4.06 | 4.14 | 4.05 | 4.13 | 00:00:00 | | 2003-07-25 | 28,531,600 | 4.12 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2003-07-28 | 20,600,600 | 4.13 | 4.16 | 4.12 | 4.15 | 00:00:00 | | 2003-07-29 | 39,953,000 | 4.16 | 4.20 | 4.10 | 4.13 | 00:00:00 | | 2003-07-30 | 19,587,700 | 4.12 | 4.14 | 4.10 | 4.10 | 00:00:00 | | 2003-07-31 | 42,666,900 | 4.12 | 4.19 | 4.11 | 4.17 | 00:00:00 | | 2003-08-01 | 27,804,500 | 4.17 | 4.18 | 4.13 | 4.14 | 00:00:00 | | 2003-08-04 | 41,776,700 | 4.17 | 4.20 | 4.10 | 4.15 | 00:00:00 | | 2003-08-05 | 43,596,300 | 4.16 | 4.20 | 4.12 | 4.20 | 00:00:00 | | 2003-08-06 | 56,130,300 | 4.17 | 4.20 | 4.13 | 4.16 | 00:00:00 | | 2003-08-07 | 42,432,600 | 4.18 | 4.20 | 4.14 | 4.20 | 00:00:00 | | 2003-08-08 | 25,296,800 | 4.21 | 4.21 | 4.16 | 4.18 | 00:00:00 | | 2003-08-11 | 24,771,000 | 4.19 | 4.23 | 4.18 | 4.21 | 00:00:00 | | 2003-08-12 | 31,038,100 | 4.20 | 4.28 | 4.20 | 4.26 | 00:00:00 | | 2003-08-13 | 55,979,500 | 4.27 | 4.35 | 4.26 | 4.32 | 00:00:00 | | 2003-08-14 | 30,127,700 | 4.35 | 4.38 | 4.30 | 4.36 | 00:00:00 | | 2003-08-15 | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 00:00:00 | | 2003-08-18 | 37,318,500 | 4.38 | 4.41 | 4.36 | 4.36 | 00:00:00 | | 2003-08-19 | 31,321,300 | 4.39 | 4.40 | 4.30 | 4.34 | 00:00:00 | | 2003-08-20 | 31,149,000 | 4.34 | 4.34 | 4.27 | 4.31 | 00:00:00 | | 2003-08-21 | 35,160,100 | 4.31 | 4.33 | 4.25 | 4.25 | 00:00:00 | | 2003-08-22 | 26,618,000 | 4.22 | 4.27 | 4.21 | 4.24 | 00:00:00 | | 2003-08-25 | 18,454,400 | 4.23 | 4.24 | 4.19 | 4.24 | 00:00:00 | | 2003-08-26 | 48,984,300 | 4.24 | 4.31 | 4.23 | 4.23 | 00:00:00 | | 2003-08-27 | 29,488,000 | 4.25 | 4.28 | 4.23 | 4.26 | 00:00:00 | | 2003-08-28 | 27,584,200 | 4.26 | 4.31 | 4.24 | 4.27 | 00:00:00 | | 2003-08-29 | 28,217,800 | 4.30 | 4.30 | 4.23 | 4.23 | 00:00:00 | | 2003-09-01 | 26,945,200 | 4.24 | 4.29 | 4.24 | 4.25 | 00:00:00 | | 2003-09-02 | 29,957,200 | 4.26 | 4.27 | 4.23 | 4.25 | 00:00:00 | | 2003-09-03 | 54,465,500 | 4.26 | 4.33 | 4.26 | 4.29 | 00:00:00 | | 2003-09-04 | 28,917,400 | 4.29 | 4.30 | 4.25 | 4.28 | 00:00:00 | | 2003-09-05 | 21,302,700 | 4.27 | 4.29 | 4.24 | 4.27 | 00:00:00 | | 2003-09-08 | 27,700,500 | 4.28 | 4.28 | 4.25 | 4.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
