|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 27,700,500 | 4.28 | 4.28 | 4.25 | 4.26 | 00:00:00 | | 2003-09-09 | 29,232,300 | 4.27 | 4.27 | 4.22 | 4.23 | 00:00:00 | | 2003-09-10 | 30,282,400 | 4.22 | 4.22 | 4.18 | 4.19 | 00:00:00 | | 2003-09-11 | 24,322,000 | 4.18 | 4.21 | 4.17 | 4.21 | 00:00:00 | | 2003-09-12 | 43,227,200 | 4.24 | 4.26 | 4.20 | 4.22 | 00:00:00 | | 2003-09-15 | 36,045,800 | 4.21 | 4.24 | 4.18 | 4.20 | 00:00:00 | | 2003-09-16 | 29,092,400 | 4.20 | 4.24 | 4.19 | 4.24 | 00:00:00 | | 2003-09-17 | 67,154,600 | 4.25 | 4.25 | 4.15 | 4.17 | 00:00:00 | | 2003-09-18 | 59,366,800 | 4.17 | 4.21 | 4.16 | 4.20 | 00:00:00 | | 2003-09-19 | 59,889,000 | 4.21 | 4.23 | 4.18 | 4.22 | 00:00:00 | | 2003-09-22 | 34,348,900 | 4.19 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2003-09-23 | 43,532,300 | 4.17 | 4.18 | 4.13 | 4.14 | 00:00:00 | | 2003-09-24 | 42,936,900 | 4.16 | 4.18 | 4.11 | 4.13 | 00:00:00 | | 2003-09-25 | 33,667,800 | 4.10 | 4.12 | 4.09 | 4.11 | 00:00:00 | | 2003-09-26 | 27,852,800 | 4.11 | 4.12 | 4.09 | 4.10 | 00:00:00 | | 2003-09-29 | 22,562,800 | 4.10 | 4.13 | 4.10 | 4.10 | 00:00:00 | | 2003-09-30 | 48,031,900 | 4.12 | 4.13 | 4.05 | 4.06 | 00:00:00 | | 2003-10-01 | 57,003,500 | 4.08 | 4.09 | 4.04 | 4.06 | 00:00:00 | | 2003-10-02 | 57,888,800 | 4.07 | 4.09 | 4.04 | 4.05 | 00:00:00 | | 2003-10-03 | 40,406,000 | 4.06 | 4.11 | 4.05 | 4.11 | 00:00:00 | | 2003-10-06 | 27,513,500 | 4.10 | 4.11 | 4.08 | 4.10 | 00:00:00 | | 2003-10-07 | 40,656,700 | 4.09 | 4.11 | 4.07 | 4.09 | 00:00:00 | | 2003-10-08 | 33,247,800 | 4.09 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2003-10-09 | 44,239,800 | 4.07 | 4.10 | 4.03 | 4.10 | 00:00:00 | | 2003-10-10 | 32,564,800 | 4.08 | 4.11 | 4.08 | 4.08 | 00:00:00 | | 2003-10-13 | 43,969,700 | 4.09 | 4.13 | 4.08 | 4.12 | 00:00:00 | | 2003-10-14 | 55,619,200 | 4.12 | 4.16 | 4.10 | 4.11 | 00:00:00 | | 2003-10-15 | 63,320,400 | 4.12 | 4.20 | 4.12 | 4.17 | 00:00:00 | | 2003-10-16 | 63,549,100 | 4.17 | 4.24 | 4.16 | 4.21 | 00:00:00 | | 2003-10-17 | 61,800,300 | 4.23 | 4.25 | 4.19 | 4.21 | 00:00:00 | | 2003-10-20 | 35,525,900 | 4.21 | 4.23 | 4.20 | 4.22 | 00:00:00 | | 2003-10-21 | 39,471,300 | 4.24 | 4.25 | 4.17 | 4.20 | 00:00:00 | | 2003-10-22 | 31,129,400 | 4.20 | 4.21 | 4.15 | 4.15 | 00:00:00 | | 2003-10-23 | 25,063,200 | 4.12 | 4.15 | 4.11 | 4.13 | 00:00:00 | | 2003-10-24 | 24,484,600 | 4.13 | 4.15 | 4.10 | 4.12 | 00:00:00 | | 2003-10-27 | 26,695,000 | 4.12 | 4.17 | 4.12 | 4.15 | 00:00:00 | | 2003-10-28 | 36,913,700 | 4.16 | 4.19 | 4.13 | 4.16 | 00:00:00 | | 2003-10-29 | 38,672,600 | 4.18 | 4.21 | 4.16 | 4.21 | 00:00:00 | | 2003-10-30 | 38,049,500 | 4.22 | 4.26 | 4.21 | 4.24 | 00:00:00 | | 2003-10-31 | 36,312,600 | 4.23 | 4.27 | 4.21 | 4.24 | 00:00:00 | | 2003-11-03 | 64,210,500 | 4.24 | 4.26 | 4.19 | 4.23 | 00:00:00 | | 2003-11-04 | 36,240,900 | 4.23 | 4.23 | 4.18 | 4.20 | 00:00:00 | | 2003-11-05 | 50,491,400 | 4.18 | 4.21 | 4.14 | 4.15 | 00:00:00 | | 2003-11-06 | 39,873,800 | 4.15 | 4.19 | 4.12 | 4.19 | 00:00:00 | | 2003-11-07 | 45,694,100 | 4.20 | 4.25 | 4.20 | 4.22 | 00:00:00 | | 2003-11-10 | 26,274,100 | 4.21 | 4.26 | 4.20 | 4.23 | 00:00:00 | | 2003-11-11 | 34,318,300 | 4.23 | 4.23 | 4.16 | 4.17 | 00:00:00 | | 2003-11-12 | 23,147,600 | 4.18 | 4.20 | 4.17 | 4.18 | 00:00:00 | | 2003-11-13 | 45,837,100 | 4.21 | 4.27 | 4.21 | 4.25 | 00:00:00 | | 2003-11-14 | 40,765,200 | 4.26 | 4.27 | 4.21 | 4.22 | 00:00:00 | | 2003-11-17 | 27,119,800 | 4.20 | 4.21 | 4.16 | 4.16 | 00:00:00 | | 2003-11-18 | 22,107,800 | 4.18 | 4.19 | 4.15 | 4.16 | 00:00:00 | | 2003-11-19 | 28,676,700 | 4.14 | 4.16 | 4.12 | 4.16 | 00:00:00 | | 2003-11-20 | 31,411,100 | 4.16 | 4.17 | 4.10 | 4.15 | 00:00:00 | | 2003-11-21 | 40,221,800 | 4.13 | 4.16 | 4.09 | 4.16 | 00:00:00 | | 2003-11-24 | 30,724,100 | 4.16 | 4.22 | 4.15 | 4.20 | 00:00:00 | | 2003-11-25 | 31,436,200 | 4.22 | 4.23 | 4.18 | 4.20 | 00:00:00 | | 2003-11-26 | 42,368,000 | 4.20 | 4.25 | 4.19 | 4.20 | 00:00:00 | | 2003-11-27 | 26,182,500 | 4.20 | 4.24 | 4.16 | 4.20 | 00:00:00 | | 2003-11-28 | 37,191,700 | 4.20 | 4.22 | 4.17 | 4.19 | 00:00:00 | | 2003-12-01 | 27,983,100 | 4.22 | 4.24 | 4.22 | 4.23 | 00:00:00 | | 2003-12-02 | 32,794,000 | 4.24 | 4.24 | 4.20 | 4.23 | 00:00:00 | | 2003-12-03 | 70,874,600 | 4.21 | 4.34 | 4.21 | 4.33 | 00:00:00 | | 2003-12-04 | 78,236,000 | 4.34 | 4.40 | 4.32 | 4.40 | 00:00:00 | | 2003-12-05 | 79,626,300 | 4.40 | 4.47 | 4.38 | 4.41 | 00:00:00 | | 2003-12-08 | 31,909,900 | 4.40 | 4.41 | 4.34 | 4.38 | 00:00:00 | | 2003-12-09 | 43,374,600 | 4.41 | 4.44 | 4.38 | 4.39 | 00:00:00 | | 2003-12-10 | 40,843,400 | 4.39 | 4.39 | 4.34 | 4.37 | 00:00:00 | | 2003-12-11 | 41,354,300 | 4.38 | 4.41 | 4.33 | 4.37 | 00:00:00 | | 2003-12-12 | 49,044,000 | 4.38 | 4.40 | 4.26 | 4.32 | 00:00:00 | | 2003-12-15 | 34,994,900 | 4.35 | 4.38 | 4.34 | 4.35 | 00:00:00 | | 2003-12-16 | 28,011,600 | 4.35 | 4.37 | 4.32 | 4.35 | 00:00:00 | | 2003-12-17 | 36,829,500 | 4.35 | 4.37 | 4.30 | 4.34 | 00:00:00 | | 2003-12-18 | 44,582,500 | 4.34 | 4.41 | 4.33 | 4.38 | 00:00:00 | | 2003-12-19 | 78,938,200 | 4.38 | 4.39 | 4.31 | 4.35 | 00:00:00 | | 2003-12-22 | 32,796,300 | 4.34 | 4.37 | 4.31 | 4.31 | 00:00:00 | | 2003-12-23 | 28,605,500 | 4.30 | 4.34 | 4.28 | 4.29 | 00:00:00 | | 2003-12-24 | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | | 2003-12-25 | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | | 2003-12-26 | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | | 2003-12-29 | 16,047,700 | 4.29 | 4.30 | 4.26 | 4.29 | 00:00:00 | | 2003-12-30 | 16,096,100 | 4.30 | 4.32 | 4.28 | 4.28 | 00:00:00 | | 2003-12-31 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2004-01-01 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2004-01-02 | 14,827,800 | 4.27 | 4.36 | 4.27 | 4.36 | 00:00:00 | | 2004-01-05 | 24,207,300 | 4.36 | 4.39 | 4.34 | 4.38 | 00:00:00 | | 2004-01-06 | 16,532,000 | 4.38 | 4.40 | 4.35 | 4.40 | 00:00:00 | | 2004-01-07 | 66,045,700 | 4.40 | 4.41 | 4.25 | 4.28 | 00:00:00 | | 2004-01-08 | 51,539,300 | 4.29 | 4.31 | 4.26 | 4.29 | 00:00:00 | | 2004-01-09 | 49,879,500 | 4.31 | 4.33 | 4.25 | 4.27 | 00:00:00 | | 2004-01-12 | 34,280,600 | 4.25 | 4.29 | 4.23 | 4.28 | 00:00:00 | | 2004-01-13 | 55,823,100 | 4.28 | 4.28 | 4.19 | 4.24 | 00:00:00 | | 2004-01-14 | 54,306,000 | 4.23 | 4.30 | 4.22 | 4.25 | 00:00:00 | | 2004-01-15 | 55,267,500 | 4.25 | 4.29 | 4.23 | 4.23 | 00:00:00 | | 2004-01-16 | 61,258,700 | 4.24 | 4.28 | 4.24 | 4.28 | 00:00:00 | | 2004-01-19 | 52,309,400 | 4.28 | 4.32 | 4.27 | 4.31 | 00:00:00 | | 2004-01-20 | 44,016,100 | 4.32 | 4.33 | 4.27 | 4.27 | 00:00:00 | | 2004-01-21 | 48,095,200 | 4.27 | 4.34 | 4.27 | 4.33 | 00:00:00 | | 2004-01-22 | 67,754,600 | 4.35 | 4.42 | 4.35 | 4.39 | 00:00:00 | | 2004-01-23 | 49,269,600 | 4.41 | 4.44 | 4.39 | 4.40 | 00:00:00 | | 2004-01-26 | 36,449,100 | 4.40 | 4.43 | 4.38 | 4.40 | 00:00:00 | | 2004-01-27 | 48,462,700 | 4.42 | 4.44 | 4.40 | 4.41 | 00:00:00 | | 2004-01-28 | 54,672,100 | 4.42 | 4.42 | 4.36 | 4.40 | 00:00:00 | | 2004-01-29 | 28,682,000 | 4.37 | 4.39 | 4.37 | 4.38 | 00:00:00 | | 2004-01-30 | 41,174,300 | 4.38 | 4.40 | 4.35 | 4.35 | 00:00:00 | | 2004-02-02 | 35,269,900 | 4.36 | 4.37 | 4.33 | 4.37 | 00:00:00 | | 2004-02-03 | 44,125,000 | 4.35 | 4.37 | 4.32 | 4.35 | 00:00:00 | | 2004-02-04 | 46,894,600 | 4.35 | 4.36 | 4.30 | 4.33 | 00:00:00 | | 2004-02-05 | 68,888,700 | 4.33 | 4.34 | 4.24 | 4.26 | 00:00:00 | | 2004-02-06 | 43,212,200 | 4.26 | 4.29 | 4.24 | 4.25 | 00:00:00 | | 2004-02-09 | 57,355,300 | 4.25 | 4.28 | 4.24 | 4.25 | 00:00:00 | | 2004-02-10 | 79,385,400 | 4.25 | 4.28 | 4.21 | 4.25 | 00:00:00 | | 2004-02-11 | 45,258,600 | 4.25 | 4.27 | 4.22 | 4.23 | 00:00:00 | | 2004-02-12 | 86,383,800 | 4.24 | 4.24 | 4.15 | 4.18 | 00:00:00 | | 2004-02-13 | 68,864,600 | 4.18 | 4.18 | 4.13 | 4.15 | 00:00:00 | | 2004-02-16 | 54,830,600 | 4.16 | 4.18 | 4.13 | 4.18 | 00:00:00 | | 2004-02-17 | 101,075,400 | 4.18 | 4.23 | 4.18 | 4.20 | 00:00:00 | | 2004-02-18 | 45,112,600 | 4.21 | 4.21 | 4.18 | 4.20 | 00:00:00 | | 2004-02-19 | 69,737,100 | 4.19 | 4.24 | 4.19 | 4.21 | 00:00:00 | | 2004-02-20 | 37,897,600 | 4.21 | 4.21 | 4.15 | 4.16 | 00:00:00 | | 2004-02-23 | 42,813,100 | 4.16 | 4.22 | 4.15 | 4.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
