|
 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 | | 2000-01-03 | 14,968,000 | 4.97 | 4.97 | 4.72 | 4.76 | 00:00:00 | | 2000-01-04 | 17,605,500 | 4.69 | 4.75 | 4.58 | 4.69 | 00:00:00 | | 2000-01-05 | 14,845,500 | 4.55 | 4.67 | 4.54 | 4.57 | 00:00:00 | | 2000-01-06 | 14,028,000 | 4.58 | 4.65 | 4.53 | 4.58 | 00:00:00 | | 2000-01-07 | 14,034,500 | 4.64 | 4.65 | 4.51 | 4.55 | 00:00:00 | | 2000-01-10 | 16,062,000 | 4.63 | 4.64 | 4.54 | 4.57 | 00:00:00 | | 2000-01-11 | 22,104,000 | 4.55 | 4.55 | 4.38 | 4.42 | 00:00:00 | | 2000-01-12 | 13,276,500 | 4.40 | 4.44 | 4.36 | 4.40 | 00:00:00 | | 2000-01-13 | 35,575,000 | 4.41 | 4.43 | 4.25 | 4.30 | 00:00:00 | | 2000-01-14 | 28,957,500 | 4.33 | 4.35 | 4.20 | 4.24 | 00:00:00 | | 2000-01-17 | 18,866,000 | 4.32 | 4.32 | 4.18 | 4.21 | 00:00:00 | | 2000-01-18 | 26,148,500 | 4.20 | 4.20 | 4.09 | 4.13 | 00:00:00 | | 2000-01-19 | 34,121,500 | 4.14 | 4.18 | 4.01 | 4.12 | 00:00:00 | | 2000-01-20 | 28,150,500 | 4.17 | 4.18 | 4.01 | 4.05 | 00:00:00 | | 2000-01-21 | 27,149,000 | 4.03 | 4.11 | 4.00 | 4.06 | 00:00:00 | | 2000-01-24 | 18,461,500 | 4.08 | 4.12 | 4.00 | 4.02 | 00:00:00 | | 2000-01-25 | 22,379,000 | 4.00 | 4.03 | 3.90 | 3.93 | 00:00:00 | | 2000-01-26 | 21,468,000 | 3.97 | 3.99 | 3.87 | 3.95 | 00:00:00 | | 2000-01-27 | 18,065,500 | 4.00 | 4.08 | 3.99 | 4.03 | 00:00:00 | | 2000-01-28 | 14,196,500 | 4.05 | 4.05 | 3.95 | 3.98 | 00:00:00 | | 2000-01-31 | 18,253,000 | 3.94 | 4.09 | 3.89 | 4.07 | 00:00:00 | | 2000-02-01 | 24,209,500 | 4.10 | 4.10 | 3.95 | 4.00 | 00:00:00 | | 2000-02-02 | 13,564,500 | 4.00 | 4.04 | 3.93 | 3.97 | 00:00:00 | | 2000-02-03 | 25,387,500 | 3.97 | 3.99 | 3.85 | 3.86 | 00:00:00 | | 2000-02-04 | 20,181,500 | 3.83 | 3.93 | 3.76 | 3.86 | 00:00:00 | | 2000-02-07 | 18,635,000 | 3.86 | 3.96 | 3.82 | 3.85 | 00:00:00 | | 2000-02-08 | 18,296,500 | 3.85 | 3.90 | 3.79 | 3.84 | 00:00:00 | | 2000-02-09 | 30,890,500 | 3.83 | 3.95 | 3.79 | 3.86 | 00:00:00 | | 2000-02-10 | 29,057,500 | 3.81 | 4.06 | 3.81 | 4.06 | 00:00:00 | | 2000-02-11 | 20,421,500 | 4.14 | 4.14 | 3.88 | 4.00 | 00:00:00 | | 2000-02-14 | 28,934,500 | 3.92 | 3.93 | 3.75 | 3.83 | 00:00:00 | | 2000-02-15 | 16,372,500 | 3.80 | 3.84 | 3.75 | 3.77 | 00:00:00 | | 2000-02-16 | 20,057,500 | 3.75 | 3.82 | 3.74 | 3.79 | 00:00:00 | | 2000-02-17 | 41,020,000 | 3.80 | 3.84 | 3.71 | 3.77 | 00:00:00 | | 2000-02-18 | 20,903,000 | 3.85 | 3.85 | 3.75 | 3.75 | 00:00:00 | | 2000-02-21 | 14,878,500 | 3.80 | 3.89 | 3.76 | 3.83 | 00:00:00 | | 2000-02-22 | 20,470,500 | 3.85 | 3.91 | 3.81 | 3.86 | 00:00:00 | | 2000-02-23 | 14,743,000 | 3.91 | 3.94 | 3.80 | 3.80 | 00:00:00 | | 2000-02-24 | 20,403,500 | 3.79 | 3.90 | 3.64 | 3.70 | 00:00:00 | | 2000-02-25 | 26,167,000 | 3.70 | 3.74 | 3.59 | 3.68 | 00:00:00 | | 2000-02-28 | 24,771,500 | 3.72 | 3.72 | 3.53 | 3.60 | 00:00:00 | | 2000-02-29 | 31,875,000 | 3.63 | 3.88 | 3.58 | 3.83 | 00:00:00 | | 2000-03-01 | 41,996,000 | 3.92 | 4.13 | 3.90 | 4.09 | 00:00:00 | | 2000-03-02 | 20,490,000 | 4.13 | 4.13 | 3.94 | 4.09 | 00:00:00 | | 2000-03-03 | 30,699,000 | 4.15 | 4.15 | 3.92 | 3.95 | 00:00:00 | | 2000-03-06 | 43,971,000 | 4.06 | 4.37 | 4.02 | 4.35 | 00:00:00 | | 2000-03-07 | 38,082,500 | 4.39 | 4.43 | 4.04 | 4.11 | 00:00:00 | | 2000-03-08 | 16,950,000 | 4.00 | 4.14 | 3.97 | 4.03 | 00:00:00 | | 2000-03-09 | 14,319,000 | 4.17 | 4.19 | 4.08 | 4.10 | 00:00:00 | | 2000-03-10 | 12,427,000 | 4.17 | 4.17 | 4.03 | 4.09 | 00:00:00 | | 2000-03-13 | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 00:00:00 | | 2000-03-14 | 13,347,500 | 3.89 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2000-03-15 | 17,092,000 | 3.81 | 3.94 | 3.75 | 3.83 | 00:00:00 | | 2000-03-16 | 22,436,000 | 3.86 | 4.08 | 3.81 | 4.06 | 00:00:00 | | 2000-03-17 | 59,185,500 | 4.18 | 4.19 | 4.07 | 4.14 | 00:00:00 | | 2000-03-20 | 9,950,000 | 4.14 | 4.14 | 3.95 | 4.01 | 00:00:00 | | 2000-03-21 | 11,194,500 | 4.01 | 4.14 | 3.92 | 4.05 | 00:00:00 | | 2000-03-22 | 15,706,000 | 4.05 | 4.16 | 4.04 | 4.11 | 00:00:00 | | 2000-03-23 | 12,505,500 | 4.05 | 4.10 | 3.94 | 4.03 | 00:00:00 | | 2000-03-24 | 15,878,500 | 4.06 | 4.19 | 4.00 | 4.19 | 00:00:00 | | 2000-03-27 | 11,299,000 | 4.20 | 4.20 | 4.09 | 4.14 | 00:00:00 | | 2000-03-28 | 11,847,500 | 4.11 | 4.19 | 4.09 | 4.17 | 00:00:00 | | 2000-03-29 | 12,367,500 | 4.12 | 4.22 | 4.11 | 4.19 | 00:00:00 | | 2000-03-30 | 27,875,000 | 4.23 | 4.34 | 4.12 | 4.24 | 00:00:00 | | 2000-03-31 | 15,295,000 | 4.26 | 4.28 | 4.13 | 4.16 | 00:00:00 | | 2000-04-03 | 17,801,000 | 4.18 | 4.28 | 4.13 | 4.28 | 00:00:00 | | 2000-04-04 | 63,167,000 | 4.30 | 4.62 | 4.30 | 4.59 | 00:00:00 | | 2000-04-05 | 29,720,500 | 4.49 | 4.50 | 4.29 | 4.32 | 00:00:00 | | 2000-04-06 | 12,518,000 | 4.33 | 4.37 | 4.24 | 4.33 | 00:00:00 | | 2000-04-07 | 13,579,000 | 4.30 | 4.39 | 4.21 | 4.39 | 00:00:00 | | 2000-04-10 | 13,713,000 | 4.38 | 4.50 | 4.32 | 4.44 | 00:00:00 | | 2000-04-11 | 13,787,500 | 4.38 | 4.44 | 4.31 | 4.34 | 00:00:00 | | 2000-04-12 | 19,094,000 | 4.30 | 4.43 | 4.30 | 4.39 | 00:00:00 | | 2000-04-13 | 12,482,500 | 4.32 | 4.42 | 4.29 | 4.30 | 00:00:00 | | 2000-04-14 | 22,835,500 | 4.29 | 4.35 | 4.14 | 4.19 | 00:00:00 | | 2000-04-17 | 18,342,000 | 3.98 | 4.13 | 3.98 | 4.06 | 00:00:00 | | 2000-04-18 | 8,484,000 | 4.13 | 4.15 | 4.04 | 4.11 | 00:00:00 | | 2000-04-19 | 17,485,500 | 4.19 | 4.24 | 4.09 | 4.12 | 00:00:00 | | 2000-04-20 | 12,448,500 | 4.15 | 4.20 | 4.08 | 4.10 | 00:00:00 | | 2000-04-21 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2000-04-24 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2000-04-25 | 8,403,000 | 4.10 | 4.25 | 4.06 | 4.21 | 00:00:00 | | 2000-04-26 | 11,515,500 | 4.36 | 4.36 | 4.29 | 4.34 | 00:00:00 | | 2000-04-27 | 17,971,500 | 4.38 | 4.47 | 4.32 | 4.44 | 00:00:00 | | 2000-04-28 | 21,865,500 | 4.45 | 4.54 | 4.42 | 4.46 | 00:00:00 | | 2000-05-01 | 0 | 4.46 | 4.46 | 4.46 | 4.46 | 00:00:00 | | 2000-05-02 | 15,809,500 | 4.50 | 4.56 | 4.42 | 4.48 | 00:00:00 | | 2000-05-03 | 9,566,500 | 4.45 | 4.50 | 4.42 | 4.43 | 00:00:00 | | 2000-05-04 | 12,279,500 | 4.44 | 4.57 | 4.43 | 4.56 | 00:00:00 | | 2000-05-05 | 9,835,000 | 4.55 | 4.56 | 4.43 | 4.52 | 00:00:00 | | 2000-05-08 | 9,260,000 | 4.46 | 4.49 | 4.41 | 4.44 | 00:00:00 | | 2000-05-09 | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2000-05-10 | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2000-05-11 | 10,789,000 | 4.40 | 4.51 | 4.40 | 4.45 | 00:00:00 | | 2000-05-12 | 14,380,000 | 4.46 | 4.57 | 4.41 | 4.51 | 00:00:00 | | 2000-05-15 | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | | 2000-05-16 | 40,728,500 | 4.62 | 4.83 | 4.61 | 4.75 | 00:00:00 | | 2000-05-17 | 48,330,500 | 4.79 | 4.93 | 4.72 | 4.82 | 00:00:00 | | 2000-05-18 | 22,028,500 | 4.81 | 4.90 | 4.73 | 4.89 | 00:00:00 | | 2000-05-19 | 24,168,000 | 4.90 | 4.90 | 4.76 | 4.82 | 00:00:00 | | 2000-05-22 | 14,486,000 | 4.73 | 4.73 | 4.53 | 4.57 | 00:00:00 | | 2000-05-23 | 28,629,000 | 4.64 | 4.82 | 4.54 | 4.81 | 00:00:00 | | 2000-05-24 | 18,818,500 | 4.72 | 4.82 | 4.65 | 4.79 | 00:00:00 | | 2000-05-25 | 17,142,500 | 4.80 | 4.84 | 4.76 | 4.82 | 00:00:00 | | 2000-05-26 | 11,458,500 | 4.77 | 4.80 | 4.72 | 4.79 | 00:00:00 | | 2000-05-29 | 6,853,000 | 4.75 | 4.80 | 4.70 | 4.73 | 00:00:00 | | 2000-05-30 | 11,218,000 | 4.71 | 4.77 | 4.67 | 4.77 | 00:00:00 | | 2000-05-31 | 10,619,500 | 4.79 | 4.81 | 4.70 | 4.74 | 00:00:00 | | 2000-06-01 | 15,725,000 | 4.72 | 4.84 | 4.72 | 4.84 | 00:00:00 | | 2000-06-02 | 30,882,000 | 4.80 | 4.95 | 4.75 | 4.90 | 00:00:00 | | 2000-06-05 | 12,099,000 | 4.84 | 4.92 | 4.82 | 4.88 | 00:00:00 | | 2000-06-06 | 16,726,000 | 4.89 | 4.93 | 4.85 | 4.90 | 00:00:00 | | 2000-06-07 | 15,165,000 | 4.86 | 4.91 | 4.82 | 4.91 | 00:00:00 | | 2000-06-08 | 16,081,000 | 4.90 | 4.95 | 4.85 | 4.87 | 00:00:00 | | 2000-06-09 | 22,929,500 | 4.86 | 4.92 | 4.78 | 4.83 | 00:00:00 | | 2000-06-12 | 6,081,000 | 4.84 | 4.85 | 4.78 | 4.79 | 00:00:00 | | 2000-06-13 | 12,146,500 | 4.77 | 4.90 | 4.76 | 4.88 | 00:00:00 | | 2000-06-14 | 13,500,500 | 4.85 | 4.91 | 4.85 | 4.88 | 00:00:00 | | 2000-06-15 | 18,020,500 | 4.89 | 4.97 | 4.83 | 4.88 | 00:00:00 | | 2000-06-16 | 26,141,000 | 4.86 | 4.89 | 4.75 | 4.75 | 00:00:00 | | 2000-06-19 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
