|
 UBI BANCA - [Ticker: UBI.MI] |     | | Last Trade | 4.07 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.04 (+1.04%) | Open | 4.06 | | High | 4.09 | Low | 4.02 | | Volume | 7,576,420 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4.04 x 1,948,100 - 4.09 x 1,847,900 | | Former Close | 4.03 | 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 | | UBI.MI quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 177,500 | 11.10 | 11.40 | 10.60 | 11.00 | 00:00:00 | | 2000-01-04 | 159,500 | 10.90 | 11.00 | 10.50 | 10.75 | 00:00:00 | | 2000-01-05 | 194,700 | 10.25 | 10.82 | 9.85 | 10.80 | 00:00:00 | | 2000-01-06 | 26,200 | 10.89 | 11.39 | 10.68 | 11.24 | 00:00:00 | | 2000-01-07 | 111,500 | 11.25 | 11.37 | 10.80 | 10.90 | 00:00:00 | | 2000-01-10 | 154,200 | 10.85 | 11.20 | 10.65 | 10.73 | 00:00:00 | | 2000-01-11 | 105,000 | 10.80 | 10.80 | 10.40 | 10.79 | 00:00:00 | | 2000-01-12 | 127,000 | 11.15 | 11.15 | 10.60 | 10.75 | 00:00:00 | | 2000-01-13 | 226,000 | 10.68 | 11.03 | 10.42 | 10.42 | 00:00:00 | | 2000-01-14 | 210,000 | 10.33 | 10.95 | 10.33 | 10.50 | 00:00:00 | | 2000-01-17 | 173,500 | 10.44 | 10.69 | 10.40 | 10.50 | 00:00:00 | | 2000-01-18 | 256,700 | 10.43 | 10.50 | 10.22 | 10.26 | 00:00:00 | | 2000-01-19 | 193,700 | 10.18 | 10.28 | 9.95 | 10.15 | 00:00:00 | | 2000-01-20 | 594,200 | 11.14 | 11.14 | 10.21 | 11.14 | 00:00:00 | | 2000-01-21 | 680,700 | 11.27 | 11.87 | 11.21 | 11.23 | 00:00:00 | | 2000-01-24 | 260,200 | 11.60 | 11.70 | 11.00 | 11.19 | 00:00:00 | | 2000-01-25 | 106,200 | 10.78 | 11.00 | 10.70 | 10.75 | 00:00:00 | | 2000-01-26 | 214,500 | 10.80 | 11.00 | 10.25 | 10.25 | 00:00:00 | | 2000-01-27 | 316,700 | 10.66 | 10.66 | 10.01 | 10.01 | 00:00:00 | | 2000-01-28 | 120,000 | 10.24 | 10.55 | 10.20 | 10.40 | 00:00:00 | | 2000-01-31 | 135,000 | 10.01 | 10.24 | 10.00 | 10.00 | 00:00:00 | | 2000-02-01 | 167,700 | 10.11 | 10.60 | 9.95 | 10.00 | 00:00:00 | | 2000-02-02 | 110,700 | 10.20 | 10.40 | 10.07 | 10.22 | 00:00:00 | | 2000-02-03 | 120,000 | 10.32 | 10.50 | 10.11 | 10.11 | 00:00:00 | | 2000-02-04 | 224,700 | 10.15 | 10.24 | 9.91 | 10.08 | 00:00:00 | | 2000-02-07 | 206,500 | 9.96 | 10.19 | 9.86 | 9.99 | 00:00:00 | | 2000-02-08 | 255,000 | 9.85 | 10.00 | 9.80 | 9.90 | 00:00:00 | | 2000-02-09 | 256,200 | 9.85 | 10.16 | 9.61 | 9.71 | 00:00:00 | | 2000-02-10 | 345,700 | 9.55 | 10.19 | 9.55 | 10.00 | 00:00:00 | | 2000-02-11 | 263,500 | 10.00 | 10.14 | 9.75 | 9.93 | 00:00:00 | | 2000-02-14 | 349,700 | 9.90 | 9.90 | 9.45 | 9.50 | 00:00:00 | | 2000-02-15 | 262,200 | 9.97 | 10.00 | 9.50 | 9.50 | 00:00:00 | | 2000-02-16 | 190,200 | 9.56 | 9.80 | 9.45 | 9.60 | 00:00:00 | | 2000-02-17 | 139,000 | 9.84 | 9.86 | 9.56 | 9.56 | 00:00:00 | | 2000-02-18 | 286,200 | 9.62 | 9.70 | 9.42 | 9.50 | 00:00:00 | | 2000-02-21 | 152,500 | 9.40 | 9.67 | 9.36 | 9.59 | 00:00:00 | | 2000-02-22 | 228,500 | 9.41 | 9.66 | 9.35 | 9.45 | 00:00:00 | | 2000-02-23 | 220,000 | 9.35 | 9.58 | 9.20 | 9.36 | 00:00:00 | | 2000-02-24 | 200,200 | 10.09 | 10.10 | 9.31 | 9.55 | 00:00:00 | | 2000-02-25 | 383,700 | 9.74 | 10.40 | 9.73 | 10.30 | 00:00:00 | | 2000-02-28 | 159,000 | 10.15 | 10.20 | 9.72 | 9.88 | 00:00:00 | | 2000-02-29 | 271,000 | 9.98 | 10.15 | 9.26 | 10.00 | 00:00:00 | | 2000-03-01 | 235,200 | 10.08 | 10.08 | 9.82 | 9.83 | 00:00:00 | | 2000-03-02 | 122,000 | 9.82 | 10.25 | 9.82 | 10.25 | 00:00:00 | | 2000-03-03 | 454,200 | 10.20 | 10.50 | 10.20 | 10.40 | 00:00:00 | | 2000-03-06 | 277,500 | 10.50 | 10.68 | 10.30 | 10.60 | 00:00:00 | | 2000-03-07 | 182,000 | 10.30 | 10.62 | 9.50 | 10.10 | 00:00:00 | | 2000-03-08 | 186,200 | 9.75 | 10.08 | 9.75 | 9.88 | 00:00:00 | | 2000-03-09 | 124,700 | 10.00 | 10.20 | 9.95 | 10.07 | 00:00:00 | | 2000-03-10 | 133,200 | 10.05 | 10.30 | 9.75 | 9.88 | 00:00:00 | | 2000-03-13 | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 00:00:00 | | 2000-03-14 | 119,200 | 9.85 | 10.00 | 9.75 | 9.75 | 00:00:00 | | 2000-03-15 | 121,200 | 9.71 | 9.95 | 9.55 | 9.67 | 00:00:00 | | 2000-03-16 | 78,500 | 9.98 | 9.98 | 9.60 | 9.84 | 00:00:00 | | 2000-03-17 | 88,200 | 9.94 | 10.00 | 9.56 | 9.63 | 00:00:00 | | 2000-03-20 | 62,200 | 9.55 | 9.80 | 9.51 | 9.65 | 00:00:00 | | 2000-03-21 | 71,000 | 9.60 | 9.68 | 9.50 | 9.60 | 00:00:00 | | 2000-03-22 | 70,700 | 9.60 | 9.79 | 9.57 | 9.75 | 00:00:00 | | 2000-03-23 | 95,000 | 9.60 | 9.70 | 9.46 | 9.60 | 00:00:00 | | 2000-03-24 | 149,700 | 9.60 | 9.69 | 9.40 | 9.52 | 00:00:00 | | 2000-03-27 | 95,200 | 9.46 | 9.60 | 9.36 | 9.45 | 00:00:00 | | 2000-03-28 | 114,200 | 9.40 | 9.44 | 9.25 | 9.34 | 00:00:00 | | 2000-03-29 | 81,200 | 9.30 | 9.44 | 9.22 | 9.35 | 00:00:00 | | 2000-03-30 | 74,000 | 9.31 | 9.50 | 9.21 | 9.25 | 00:00:00 | | 2000-03-31 | 130,000 | 9.35 | 9.40 | 9.26 | 9.33 | 00:00:00 | | 2000-04-03 | 81,500 | 9.26 | 9.60 | 9.20 | 9.27 | 00:00:00 | | 2000-04-04 | 122,000 | 9.18 | 9.39 | 9.15 | 9.30 | 00:00:00 | | 2000-04-05 | 93,200 | 9.20 | 9.45 | 9.20 | 9.25 | 00:00:00 | | 2000-04-06 | 114,500 | 9.30 | 9.36 | 9.15 | 9.22 | 00:00:00 | | 2000-04-07 | 113,200 | 9.20 | 9.22 | 9.15 | 9.20 | 00:00:00 | | 2000-04-10 | 99,200 | 9.22 | 9.49 | 9.15 | 9.49 | 00:00:00 | | 2000-04-11 | 39,500 | 9.23 | 9.39 | 9.20 | 9.26 | 00:00:00 | | 2000-04-12 | 56,000 | 9.27 | 9.45 | 9.20 | 9.30 | 00:00:00 | | 2000-04-13 | 47,200 | 9.39 | 9.39 | 9.20 | 9.31 | 00:00:00 | | 2000-04-14 | 40,700 | 9.39 | 9.42 | 9.26 | 9.29 | 00:00:00 | | 2000-04-17 | 86,000 | 9.20 | 9.30 | 9.13 | 9.16 | 00:00:00 | | 2000-04-18 | 40,200 | 9.16 | 9.30 | 9.16 | 9.28 | 00:00:00 | | 2000-04-19 | 51,500 | 9.17 | 9.34 | 9.14 | 9.14 | 00:00:00 | | 2000-04-20 | 80,000 | 9.29 | 9.29 | 9.11 | 9.18 | 00:00:00 | | 2000-04-21 | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 00:00:00 | | 2000-04-24 | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 00:00:00 | | 2000-04-25 | 7,500 | 9.11 | 9.28 | 9.11 | 9.28 | 00:00:00 | | 2000-04-26 | 43,700 | 9.30 | 9.42 | 9.30 | 9.39 | 00:00:00 | | 2000-04-27 | 64,000 | 9.39 | 9.49 | 9.21 | 9.39 | 00:00:00 | | 2000-04-28 | 34,000 | 9.35 | 9.48 | 9.30 | 9.46 | 00:00:00 | | 2000-05-01 | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 00:00:00 | | 2000-05-02 | 54,200 | 9.49 | 9.60 | 9.43 | 9.52 | 00:00:00 | | 2000-05-03 | 97,000 | 9.48 | 9.58 | 9.25 | 9.25 | 00:00:00 | | 2000-05-04 | 42,700 | 9.26 | 9.74 | 9.25 | 9.40 | 00:00:00 | | 2000-05-05 | 172,500 | 9.44 | 9.50 | 9.32 | 9.42 | 00:00:00 | | 2000-05-08 | 137,500 | 9.24 | 9.34 | 9.20 | 9.24 | 00:00:00 | | 2000-05-09 | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 00:00:00 | | 2000-05-10 | 127,000 | 9.28 | 9.48 | 9.28 | 9.45 | 00:00:00 | | 2000-05-11 | 204,200 | 9.45 | 9.79 | 9.30 | 9.61 | 00:00:00 | | 2000-05-12 | 103,000 | 9.61 | 9.73 | 9.50 | 9.65 | 00:00:00 | | 2000-05-15 | 91,500 | 9.46 | 9.66 | 9.46 | 9.59 | 00:00:00 | | 2000-05-16 | 105,000 | 9.64 | 9.70 | 9.58 | 9.61 | 00:00:00 | | 2000-05-17 | 109,200 | 9.72 | 9.72 | 9.54 | 9.72 | 00:00:00 | | 2000-05-18 | 128,700 | 9.65 | 9.70 | 9.45 | 9.58 | 00:00:00 | | 2000-05-19 | 227,200 | 9.46 | 9.66 | 8.90 | 8.90 | 00:00:00 | | 2000-05-22 | 86,500 | 9.01 | 9.39 | 9.01 | 9.39 | 00:00:00 | | 2000-05-23 | 72,000 | 9.50 | 9.50 | 9.15 | 9.23 | 00:00:00 | | 2000-05-24 | 118,700 | 9.15 | 9.15 | 8.97 | 9.10 | 00:00:00 | | 2000-05-25 | 88,500 | 9.10 | 9.30 | 9.10 | 9.19 | 00:00:00 | | 2000-05-26 | 61,700 | 9.15 | 9.35 | 9.15 | 9.35 | 00:00:00 | | 2000-05-29 | 39,700 | 9.21 | 9.33 | 9.21 | 9.30 | 00:00:00 | | 2000-05-30 | 75,000 | 9.21 | 9.33 | 9.15 | 9.21 | 00:00:00 | | 2000-05-31 | 166,500 | 9.21 | 9.27 | 9.18 | 9.18 | 00:00:00 | | 2000-06-01 | 89,200 | 9.16 | 9.20 | 9.10 | 9.12 | 00:00:00 | | 2000-06-02 | 88,200 | 9.10 | 9.18 | 9.07 | 9.15 | 00:00:00 | | 2000-06-05 | 239,700 | 9.01 | 9.13 | 8.96 | 9.12 | 00:00:00 | | 2000-06-06 | 89,000 | 9.15 | 9.16 | 9.02 | 9.09 | 00:00:00 | | 2000-06-07 | 47,700 | 9.12 | 9.13 | 9.08 | 9.10 | 00:00:00 | | 2000-06-08 | 68,700 | 9.11 | 9.11 | 9.04 | 9.06 | 00:00:00 | | 2000-06-09 | 107,000 | 9.13 | 9.13 | 8.97 | 9.00 | 00:00:00 | | 2000-06-12 | 101,200 | 9.02 | 9.10 | 8.95 | 9.00 | 00:00:00 | | 2000-06-13 | 80,200 | 9.00 | 9.05 | 8.93 | 8.99 | 00:00:00 | | 2000-06-14 | 162,000 | 8.98 | 9.00 | 8.95 | 8.97 | 00:00:00 | | 2000-06-15 | 88,500 | 8.98 | 8.99 | 8.94 | 8.96 | 00:00:00 | | 2000-06-16 | 102,000 | 9.00 | 9.00 | 8.89 | 8.89 | 00:00:00 | | 2000-06-19 | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
