|
 UNICREDIT - [Ticker: UCG.MI] |     | | Última Transacción | 16,460 | Hora de Cotización | 2017-11-01 - 21:38:00 | | Variación | +0,030 (+0,180%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 16,620 | Mínimo | 16,410 | | Volumen | 15.205.599 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 16,420 x 1.162.200 - 16,500 x 609.700 | Yield | | | Cierre Anterior | 16,430 | PER | 0,00% | | Apertura | 16,570 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para UCG.MI desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4,76 | 14.968.000 | 4,97 | 4,72 | 4,97 | 00:00:00 | | 2000-01-04 | 4,69 | 17.605.500 | 4,75 | 4,58 | 4,69 | 00:00:00 | | 2000-01-05 | 4,57 | 14.845.500 | 4,67 | 4,54 | 4,55 | 00:00:00 | | 2000-01-06 | 4,58 | 14.028.000 | 4,65 | 4,53 | 4,58 | 00:00:00 | | 2000-01-07 | 4,55 | 14.034.500 | 4,65 | 4,51 | 4,64 | 00:00:00 | | 2000-01-10 | 4,57 | 16.062.000 | 4,64 | 4,54 | 4,63 | 00:00:00 | | 2000-01-11 | 4,42 | 22.104.000 | 4,55 | 4,38 | 4,55 | 00:00:00 | | 2000-01-12 | 4,40 | 13.276.500 | 4,44 | 4,36 | 4,40 | 00:00:00 | | 2000-01-13 | 4,30 | 35.575.000 | 4,43 | 4,25 | 4,41 | 00:00:00 | | 2000-01-14 | 4,24 | 28.957.500 | 4,35 | 4,20 | 4,33 | 00:00:00 | | 2000-01-17 | 4,21 | 18.866.000 | 4,32 | 4,18 | 4,32 | 00:00:00 | | 2000-01-18 | 4,13 | 26.148.500 | 4,20 | 4,09 | 4,20 | 00:00:00 | | 2000-01-19 | 4,12 | 34.121.500 | 4,18 | 4,01 | 4,14 | 00:00:00 | | 2000-01-20 | 4,05 | 28.150.500 | 4,18 | 4,01 | 4,17 | 00:00:00 | | 2000-01-21 | 4,06 | 27.149.000 | 4,11 | 4,00 | 4,03 | 00:00:00 | | 2000-01-24 | 4,02 | 18.461.500 | 4,12 | 4,00 | 4,08 | 00:00:00 | | 2000-01-25 | 3,93 | 22.379.000 | 4,03 | 3,90 | 4,00 | 00:00:00 | | 2000-01-26 | 3,95 | 21.468.000 | 3,99 | 3,87 | 3,97 | 00:00:00 | | 2000-01-27 | 4,03 | 18.065.500 | 4,08 | 3,99 | 4,00 | 00:00:00 | | 2000-01-28 | 3,98 | 14.196.500 | 4,05 | 3,95 | 4,05 | 00:00:00 | | 2000-01-31 | 4,07 | 18.253.000 | 4,09 | 3,89 | 3,94 | 00:00:00 | | 2000-02-01 | 4,00 | 24.209.500 | 4,10 | 3,95 | 4,10 | 00:00:00 | | 2000-02-02 | 3,97 | 13.564.500 | 4,04 | 3,93 | 4,00 | 00:00:00 | | 2000-02-03 | 3,86 | 25.387.500 | 3,99 | 3,85 | 3,97 | 00:00:00 | | 2000-02-04 | 3,86 | 20.181.500 | 3,93 | 3,76 | 3,83 | 00:00:00 | | 2000-02-07 | 3,85 | 18.635.000 | 3,96 | 3,82 | 3,86 | 00:00:00 | | 2000-02-08 | 3,84 | 18.296.500 | 3,90 | 3,79 | 3,85 | 00:00:00 | | 2000-02-09 | 3,86 | 30.890.500 | 3,95 | 3,79 | 3,83 | 00:00:00 | | 2000-02-10 | 4,06 | 29.057.500 | 4,06 | 3,81 | 3,81 | 00:00:00 | | 2000-02-11 | 4,00 | 20.421.500 | 4,14 | 3,88 | 4,14 | 00:00:00 | | 2000-02-14 | 3,83 | 28.934.500 | 3,93 | 3,75 | 3,92 | 00:00:00 | | 2000-02-15 | 3,77 | 16.372.500 | 3,84 | 3,75 | 3,80 | 00:00:00 | | 2000-02-16 | 3,79 | 20.057.500 | 3,82 | 3,74 | 3,75 | 00:00:00 | | 2000-02-17 | 3,77 | 41.020.000 | 3,84 | 3,71 | 3,80 | 00:00:00 | | 2000-02-18 | 3,75 | 20.903.000 | 3,85 | 3,75 | 3,85 | 00:00:00 | | 2000-02-21 | 3,83 | 14.878.500 | 3,89 | 3,76 | 3,80 | 00:00:00 | | 2000-02-22 | 3,86 | 20.470.500 | 3,91 | 3,81 | 3,85 | 00:00:00 | | 2000-02-23 | 3,80 | 14.743.000 | 3,94 | 3,80 | 3,91 | 00:00:00 | | 2000-02-24 | 3,70 | 20.403.500 | 3,90 | 3,64 | 3,79 | 00:00:00 | | 2000-02-25 | 3,68 | 26.167.000 | 3,74 | 3,59 | 3,70 | 00:00:00 | | 2000-02-28 | 3,60 | 24.771.500 | 3,72 | 3,53 | 3,72 | 00:00:00 | | 2000-02-29 | 3,83 | 31.875.000 | 3,88 | 3,58 | 3,63 | 00:00:00 | | 2000-03-01 | 4,09 | 41.996.000 | 4,13 | 3,90 | 3,92 | 00:00:00 | | 2000-03-02 | 4,09 | 20.490.000 | 4,13 | 3,94 | 4,13 | 00:00:00 | | 2000-03-03 | 3,95 | 30.699.000 | 4,15 | 3,92 | 4,15 | 00:00:00 | | 2000-03-06 | 4,35 | 43.971.000 | 4,37 | 4,02 | 4,06 | 00:00:00 | | 2000-03-07 | 4,11 | 38.082.500 | 4,43 | 4,04 | 4,39 | 00:00:00 | | 2000-03-08 | 4,03 | 16.950.000 | 4,14 | 3,97 | 4,00 | 00:00:00 | | 2000-03-09 | 4,10 | 14.319.000 | 4,19 | 4,08 | 4,17 | 00:00:00 | | 2000-03-10 | 4,09 | 12.427.000 | 4,17 | 4,03 | 4,17 | 00:00:00 | | 2000-03-13 | 4,09 | 0 | 4,09 | 4,09 | 4,09 | 00:00:00 | | 2000-03-14 | 3,85 | 13.347.500 | 3,90 | 3,80 | 3,89 | 00:00:00 | | 2000-03-15 | 3,83 | 17.092.000 | 3,94 | 3,75 | 3,81 | 00:00:00 | | 2000-03-16 | 4,06 | 22.436.000 | 4,08 | 3,81 | 3,86 | 00:00:00 | | 2000-03-17 | 4,14 | 59.185.500 | 4,19 | 4,07 | 4,18 | 00:00:00 | | 2000-03-20 | 4,01 | 9.950.000 | 4,14 | 3,95 | 4,14 | 00:00:00 | | 2000-03-21 | 4,05 | 11.194.500 | 4,14 | 3,92 | 4,01 | 00:00:00 | | 2000-03-22 | 4,11 | 15.706.000 | 4,16 | 4,04 | 4,05 | 00:00:00 | | 2000-03-23 | 4,03 | 12.505.500 | 4,10 | 3,94 | 4,05 | 00:00:00 | | 2000-03-24 | 4,19 | 15.878.500 | 4,19 | 4,00 | 4,06 | 00:00:00 | | 2000-03-27 | 4,14 | 11.299.000 | 4,20 | 4,09 | 4,20 | 00:00:00 | | 2000-03-28 | 4,17 | 11.847.500 | 4,19 | 4,09 | 4,11 | 00:00:00 | | 2000-03-29 | 4,19 | 12.367.500 | 4,22 | 4,11 | 4,12 | 00:00:00 | | 2000-03-30 | 4,24 | 27.875.000 | 4,34 | 4,12 | 4,23 | 00:00:00 | | 2000-03-31 | 4,16 | 15.295.000 | 4,28 | 4,13 | 4,26 | 00:00:00 | | 2000-04-03 | 4,28 | 17.801.000 | 4,28 | 4,13 | 4,18 | 00:00:00 | | 2000-04-04 | 4,59 | 63.167.000 | 4,62 | 4,30 | 4,30 | 00:00:00 | | 2000-04-05 | 4,32 | 29.720.500 | 4,50 | 4,29 | 4,49 | 00:00:00 | | 2000-04-06 | 4,33 | 12.518.000 | 4,37 | 4,24 | 4,33 | 00:00:00 | | 2000-04-07 | 4,39 | 13.579.000 | 4,39 | 4,21 | 4,30 | 00:00:00 | | 2000-04-10 | 4,44 | 13.713.000 | 4,50 | 4,32 | 4,38 | 00:00:00 | | 2000-04-11 | 4,34 | 13.787.500 | 4,44 | 4,31 | 4,38 | 00:00:00 | | 2000-04-12 | 4,39 | 19.094.000 | 4,43 | 4,30 | 4,30 | 00:00:00 | | 2000-04-13 | 4,30 | 12.482.500 | 4,42 | 4,29 | 4,32 | 00:00:00 | | 2000-04-14 | 4,19 | 22.835.500 | 4,35 | 4,14 | 4,29 | 00:00:00 | | 2000-04-17 | 4,06 | 18.342.000 | 4,13 | 3,98 | 3,98 | 00:00:00 | | 2000-04-18 | 4,11 | 8.484.000 | 4,15 | 4,04 | 4,13 | 00:00:00 | | 2000-04-19 | 4,12 | 17.485.500 | 4,24 | 4,09 | 4,19 | 00:00:00 | | 2000-04-20 | 4,10 | 12.448.500 | 4,20 | 4,08 | 4,15 | 00:00:00 | | 2000-04-21 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2000-04-24 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
