|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 3,28 | 68.755.600 | 3,35 | 3,12 | 3,18 | 00:00:00 | | 2002-10-08 | 3,14 | 53.952.300 | 3,35 | 3,12 | 3,34 | 00:00:00 | | 2002-10-09 | 3,21 | 59.654.600 | 3,23 | 3,11 | 3,15 | 00:00:00 | | 2002-10-10 | 3,32 | 80.874.200 | 3,34 | 3,09 | 3,15 | 00:00:00 | | 2002-10-11 | 3,47 | 65.064.100 | 3,47 | 3,31 | 3,34 | 00:00:00 | | 2002-10-14 | 3,38 | 35.332.200 | 3,50 | 3,34 | 3,45 | 00:00:00 | | 2002-10-15 | 3,76 | 89.900.000 | 3,77 | 3,44 | 3,45 | 00:00:00 | | 2002-10-16 | 3,72 | 98.347.100 | 3,97 | 3,67 | 3,69 | 00:00:00 | | 2002-10-17 | 3,78 | 72.935.800 | 3,84 | 3,75 | 3,82 | 00:00:00 | | 2002-10-18 | 3,76 | 74.268.800 | 3,80 | 3,67 | 3,80 | 00:00:00 | | 2002-10-21 | 3,79 | 46.594.200 | 3,80 | 3,71 | 3,75 | 00:00:00 | | 2002-10-22 | 3,80 | 53.649.000 | 3,89 | 3,77 | 3,80 | 00:00:00 | | 2002-10-23 | 3,73 | 63.263.400 | 3,95 | 3,72 | 3,86 | 00:00:00 | | 2002-10-24 | 3,72 | 59.480.900 | 3,82 | 3,67 | 3,78 | 00:00:00 | | 2002-10-25 | 3,75 | 41.619.800 | 3,77 | 3,63 | 3,70 | 00:00:00 | | 2002-10-28 | 3,75 | 45.593.500 | 3,83 | 3,72 | 3,80 | 00:00:00 | | 2002-10-29 | 3,63 | 42.174.400 | 3,81 | 3,63 | 3,77 | 00:00:00 | | 2002-10-30 | 3,72 | 44.495.000 | 3,75 | 3,62 | 3,68 | 00:00:00 | | 2002-10-31 | 3,80 | 44.290.400 | 3,81 | 3,68 | 3,69 | 00:00:00 | | 2002-11-01 | 3,71 | 15.131.900 | 3,79 | 3,69 | 3,79 | 00:00:00 | | 2002-11-04 | 3,88 | 46.399.900 | 3,90 | 3,77 | 3,79 | 00:00:00 | | 2002-11-05 | 3,93 | 50.503.600 | 3,98 | 3,81 | 3,85 | 00:00:00 | | 2002-11-06 | 3,89 | 54.134.100 | 3,99 | 3,83 | 3,98 | 00:00:00 | | 2002-11-07 | 3,81 | 46.361.700 | 3,93 | 3,78 | 3,90 | 00:00:00 | | 2002-11-08 | 3,78 | 31.566.800 | 3,83 | 3,71 | 3,77 | 00:00:00 | | 2002-11-11 | 3,69 | 33.523.400 | 3,74 | 3,65 | 3,74 | 00:00:00 | | 2002-11-12 | 3,71 | 28.282.200 | 3,75 | 3,62 | 3,70 | 00:00:00 | | 2002-11-13 | 3,70 | 35.717.700 | 3,74 | 3,61 | 3,67 | 00:00:00 | | 2002-11-14 | 3,86 | 57.598.200 | 3,88 | 3,69 | 3,73 | 00:00:00 | | 2002-11-15 | 3,82 | 38.846.400 | 3,91 | 3,78 | 3,91 | 00:00:00 | | 2002-11-18 | 3,85 | 27.635.800 | 3,92 | 3,83 | 3,85 | 00:00:00 | | 2002-11-19 | 3,84 | 25.107.600 | 3,85 | 3,77 | 3,83 | 00:00:00 | | 2002-11-20 | 3,85 | 23.791.800 | 3,87 | 3,76 | 3,86 | 00:00:00 | | 2002-11-21 | 3,99 | 46.598.900 | 4,01 | 3,89 | 3,90 | 00:00:00 | | 2002-11-22 | 4,10 | 59.659.900 | 4,11 | 3,99 | 4,01 | 00:00:00 | | 2002-11-25 | 4,08 | 40.584.500 | 4,12 | 4,03 | 4,12 | 00:00:00 | | 2002-11-26 | 4,00 | 41.350.000 | 4,12 | 3,95 | 4,07 | 00:00:00 | | 2002-11-27 | 4,04 | 34.045.300 | 4,07 | 3,95 | 3,95 | 00:00:00 | | 2002-11-28 | 4,04 | 23.225.500 | 4,07 | 4,01 | 4,07 | 00:00:00 | | 2002-11-29 | 4,01 | 37.357.500 | 4,06 | 3,96 | 4,04 | 00:00:00 | | 2002-12-02 | 4,00 | 40.363.400 | 4,06 | 3,97 | 4,01 | 00:00:00 | | 2002-12-03 | 3,87 | 35.567.200 | 4,00 | 3,86 | 4,00 | 00:00:00 | | 2002-12-04 | 3,87 | 33.726.600 | 3,94 | 3,85 | 3,89 | 00:00:00 | | 2002-12-05 | 3,81 | 55.055.600 | 3,95 | 3,78 | 3,91 | 00:00:00 | | 2002-12-06 | 3,82 | 38.298.700 | 3,85 | 3,73 | 3,82 | 00:00:00 | | 2002-12-09 | 3,74 | 27.066.000 | 3,87 | 3,73 | 3,87 | 00:00:00 | | 2002-12-10 | 3,78 | 34.049.300 | 3,83 | 3,72 | 3,74 | 00:00:00 | | 2002-12-11 | 3,80 | 37.550.300 | 3,83 | 3,70 | 3,80 | 00:00:00 | | 2002-12-12 | 3,77 | 37.614.800 | 3,85 | 3,74 | 3,82 | 00:00:00 | | 2002-12-13 | 3,76 | 33.644.000 | 3,80 | 3,69 | 3,80 | 00:00:00 | | 2002-12-16 | 3,84 | 30.288.700 | 3,87 | 3,73 | 3,75 | 00:00:00 | | 2002-12-17 | 3,84 | 43.446.000 | 3,92 | 3,82 | 3,88 | 00:00:00 | | 2002-12-18 | 3,80 | 47.887.900 | 3,88 | 3,76 | 3,85 | 00:00:00 | | 2002-12-19 | 3,88 | 46.355.200 | 3,90 | 3,77 | 3,86 | 00:00:00 | | 2002-12-20 | 3,92 | 53.812.700 | 3,92 | 3,80 | 3,84 | 00:00:00 | | 2002-12-23 | 3,82 | 14.050.100 | 3,93 | 3,81 | 3,92 | 00:00:00 | | 2002-12-24 | 3,82 | 0 | 3,82 | 3,82 | 3,82 | 00:00:00 | | 2002-12-25 | 3,82 | 0 | 3,82 | 3,82 | 3,82 | 00:00:00 | | 2002-12-26 | 3,82 | 0 | 3,82 | 3,82 | 3,82 | 00:00:00 | | 2002-12-27 | 3,79 | 7.994.300 | 3,84 | 3,77 | 3,84 | 00:00:00 | | 2002-12-30 | 3,81 | 9.296.000 | 3,84 | 3,77 | 3,77 | 00:00:00 | | 2002-12-31 | 3,81 | 0 | 3,81 | 3,81 | 3,81 | 00:00:00 | | 2003-01-01 | 3,81 | 0 | 3,81 | 3,81 | 3,81 | 00:00:00 | | 2003-01-02 | 3,90 | 19.545.800 | 3,92 | 3,80 | 3,80 | 00:00:00 | | 2003-01-03 | 3,88 | 21.282.100 | 3,94 | 3,87 | 3,92 | 00:00:00 | | 2003-01-06 | 3,91 | 22.290.300 | 3,93 | 3,84 | 3,92 | 00:00:00 | | 2003-01-07 | 3,85 | 35.962.000 | 3,92 | 3,82 | 3,92 | 00:00:00 | | 2003-01-08 | 3,83 | 20.196.000 | 3,87 | 3,82 | 3,84 | 00:00:00 | | 2003-01-09 | 3,86 | 36.978.500 | 3,86 | 3,76 | 3,85 | 00:00:00 | | 2003-01-10 | 3,84 | 40.530.100 | 3,86 | 3,79 | 3,85 | 00:00:00 | | 2003-01-13 | 3,82 | 26.956.900 | 3,89 | 3,79 | 3,86 | 00:00:00 | | 2003-01-14 | 3,77 | 31.453.400 | 3,84 | 3,77 | 3,82 | 00:00:00 | | 2003-01-15 | 3,68 | 55.624.800 | 3,81 | 3,67 | 3,80 | 00:00:00 | | 2003-01-16 | 3,66 | 51.932.800 | 3,73 | 3,63 | 3,70 | 00:00:00 | | 2003-01-17 | 3,61 | 71.037.000 | 3,66 | 3,60 | 3,65 | 00:00:00 | | 2003-01-20 | 3,62 | 27.816.700 | 3,65 | 3,60 | 3,64 | 00:00:00 | | 2003-01-21 | 3,56 | 47.954.500 | 3,68 | 3,54 | 3,64 | 00:00:00 | | 2003-01-22 | 3,52 | 47.001.000 | 3,60 | 3,51 | 3,57 | 00:00:00 | | 2003-01-23 | 3,50 | 39.071.300 | 3,58 | 3,50 | 3,56 | 00:00:00 | | 2003-01-24 | 3,47 | 37.057.600 | 3,56 | 3,45 | 3,50 | 00:00:00 | | 2003-01-27 | 3,38 | 42.829.900 | 3,45 | 3,38 | 3,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
