|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-01-27 | 3,38 | 42.829.900 | 3,45 | 3,38 | 3,45 | 00:00:00 | 2003-01-28 | 3,32 | 51.776.200 | 3,42 | 3,31 | 3,42 | 00:00:00 | 2003-01-29 | 3,39 | 60.458.100 | 3,40 | 3,24 | 3,29 | 00:00:00 | 2003-01-30 | 3,39 | 63.410.200 | 3,47 | 3,35 | 3,43 | 00:00:00 | 2003-01-31 | 3,35 | 48.236.500 | 3,39 | 3,30 | 3,33 | 00:00:00 | 2003-02-03 | 3,47 | 38.401.600 | 3,49 | 3,37 | 3,37 | 00:00:00 | 2003-02-04 | 3,37 | 38.969.400 | 3,47 | 3,36 | 3,44 | 00:00:00 | 2003-02-05 | 3,49 | 55.940.600 | 3,49 | 3,33 | 3,37 | 00:00:00 | 2003-02-06 | 3,46 | 60.275.800 | 3,49 | 3,40 | 3,43 | 00:00:00 | 2003-02-07 | 3,45 | 46.497.000 | 3,55 | 3,43 | 3,44 | 00:00:00 | 2003-02-10 | 3,43 | 51.104.800 | 3,47 | 3,40 | 3,45 | 00:00:00 | 2003-02-11 | 3,47 | 31.516.500 | 3,48 | 3,42 | 3,45 | 00:00:00 | 2003-02-12 | 3,45 | 51.367.700 | 3,51 | 3,42 | 3,45 | 00:00:00 | 2003-02-13 | 3,48 | 52.963.500 | 3,52 | 3,42 | 3,43 | 00:00:00 | 2003-02-14 | 3,55 | 34.541.800 | 3,59 | 3,49 | 3,50 | 00:00:00 | 2003-02-17 | 3,66 | 30.553.700 | 3,67 | 3,57 | 3,58 | 00:00:00 | 2003-02-18 | 3,59 | 49.561.900 | 3,66 | 3,57 | 3,65 | 00:00:00 | 2003-02-19 | 3,54 | 61.430.300 | 3,64 | 3,51 | 3,58 | 00:00:00 | 2003-02-20 | 3,52 | 45.785.900 | 3,57 | 3,50 | 3,54 | 00:00:00 | 2003-02-21 | 3,55 | 33.196.300 | 3,55 | 3,50 | 3,54 | 00:00:00 | 2003-02-24 | 3,50 | 28.440.900 | 3,58 | 3,49 | 3,56 | 00:00:00 | 2003-02-25 | 3,44 | 42.104.000 | 3,50 | 3,43 | 3,48 | 00:00:00 | 2003-02-26 | 3,48 | 64.032.700 | 3,55 | 3,43 | 3,47 | 00:00:00 | 2003-02-27 | 3,54 | 70.895.400 | 3,57 | 3,43 | 3,52 | 00:00:00 | 2003-02-28 | 3,72 | 56.020.200 | 3,72 | 3,53 | 3,57 | 00:00:00 | 2003-03-03 | 3,49 | 96.800.700 | 3,64 | 3,47 | 3,64 | 00:00:00 | 2003-03-04 | 3,35 | 72.798.300 | 3,48 | 3,33 | 3,46 | 00:00:00 | 2003-03-05 | 3,45 | 63.006.200 | 3,45 | 3,29 | 3,33 | 00:00:00 | 2003-03-06 | 3,30 | 52.545.100 | 3,42 | 3,25 | 3,42 | 00:00:00 | 2003-03-07 | 3,16 | 57.505.200 | 3,27 | 3,16 | 3,25 | 00:00:00 | 2003-03-10 | 3,10 | 42.133.900 | 3,19 | 3,10 | 3,15 | 00:00:00 | 2003-03-11 | 3,15 | 73.467.400 | 3,23 | 3,05 | 3,12 | 00:00:00 | 2003-03-12 | 3,14 | 79.777.900 | 3,24 | 3,12 | 3,15 | 00:00:00 | 2003-03-13 | 3,28 | 55.834.200 | 3,32 | 3,16 | 3,18 | 00:00:00 | 2003-03-14 | 3,50 | 112.916.600 | 3,50 | 3,33 | 3,37 | 00:00:00 | 2003-03-17 | 3,56 | 56.436.600 | 3,61 | 3,35 | 3,39 | 00:00:00 | 2003-03-18 | 3,58 | 107.948.400 | 3,65 | 3,54 | 3,60 | 00:00:00 | 2003-03-19 | 3,61 | 49.214.600 | 3,68 | 3,55 | 3,55 | 00:00:00 | 2003-03-20 | 3,56 | 57.110.700 | 3,68 | 3,54 | 3,60 | 00:00:00 | 2003-03-21 | 3,73 | 65.170.800 | 3,77 | 3,63 | 3,65 | 00:00:00 | 2003-03-24 | 3,60 | 32.113.800 | 3,71 | 3,58 | 3,68 | 00:00:00 | 2003-03-25 | 3,60 | 55.347.000 | 3,65 | 3,49 | 3,59 | 00:00:00 | 2003-03-26 | 3,57 | 51.275.800 | 3,61 | 3,55 | 3,61 | 00:00:00 | 2003-03-27 | 3,53 | 23.119.700 | 3,56 | 3,51 | 3,55 | 00:00:00 | 2003-03-28 | 3,57 | 30.608.800 | 3,57 | 3,48 | 3,55 | 00:00:00 | 2003-03-31 | 3,49 | 31.023.100 | 3,51 | 3,46 | 3,50 | 00:00:00 | 2003-04-01 | 3,54 | 37.645.700 | 3,56 | 3,49 | 3,51 | 00:00:00 | 2003-04-02 | 3,57 | 53.766.900 | 3,62 | 3,55 | 3,59 | 00:00:00 | 2003-04-03 | 3,60 | 76.126.200 | 3,66 | 3,54 | 3,56 | 00:00:00 | 2003-04-04 | 3,70 | 47.255.800 | 3,73 | 3,61 | 3,62 | 00:00:00 | 2003-04-07 | 3,82 | 39.332.200 | 3,83 | 3,76 | 3,76 | 00:00:00 | 2003-04-08 | 3,84 | 41.415.400 | 3,88 | 3,78 | 3,81 | 00:00:00 | 2003-04-09 | 3,84 | 49.986.000 | 3,90 | 3,76 | 3,81 | 00:00:00 | 2003-04-10 | 3,75 | 92.740.900 | 3,80 | 3,74 | 3,76 | 00:00:00 | 2003-04-11 | 3,83 | 49.542.000 | 4,14 | 3,75 | 3,88 | 00:00:00 | 2003-04-14 | 3,85 | 45.564.100 | 3,87 | 3,78 | 3,83 | 00:00:00 | 2003-04-15 | 3,80 | 76.107.500 | 3,89 | 3,76 | 3,89 | 00:00:00 | 2003-04-16 | 3,77 | 51.051.900 | 3,86 | 3,77 | 3,85 | 00:00:00 | 2003-04-17 | 3,83 | 62.108.300 | 3,85 | 3,78 | 3,81 | 00:00:00 | 2003-04-18 | 3,83 | 0 | 3,83 | 3,83 | 3,83 | 00:00:00 | 2003-04-21 | 3,83 | 0 | 3,83 | 3,83 | 3,83 | 00:00:00 | 2003-04-22 | 3,86 | 36.712.400 | 3,87 | 3,80 | 3,81 | 00:00:00 | 2003-04-23 | 3,90 | 68.402.200 | 3,95 | 3,87 | 3,89 | 00:00:00 | 2003-04-24 | 3,90 | 58.479.500 | 3,96 | 3,87 | 3,93 | 00:00:00 | 2003-04-25 | 3,85 | 35.731.500 | 3,91 | 3,85 | 3,90 | 00:00:00 | 2003-04-28 | 3,90 | 50.326.600 | 3,90 | 3,85 | 3,85 | 00:00:00 | 2003-04-29 | 3,90 | 40.456.700 | 3,94 | 3,89 | 3,92 | 00:00:00 | 2003-04-30 | 3,92 | 26.852.900 | 3,94 | 3,91 | 3,92 | 00:00:00 | 2003-05-01 | 3,92 | 0 | 3,92 | 3,92 | 3,92 | 00:00:00 | 2003-05-02 | 3,93 | 26.209.500 | 3,94 | 3,89 | 3,93 | 00:00:00 | 2003-05-05 | 3,96 | 39.658.800 | 3,99 | 3,94 | 3,97 | 00:00:00 | 2003-05-06 | 4,05 | 80.949.300 | 4,05 | 3,94 | 3,96 | 00:00:00 | 2003-05-07 | 4,03 | 104.598.300 | 4,11 | 4,02 | 4,05 | 00:00:00 | 2003-05-08 | 4,00 | 121.977.800 | 4,06 | 3,95 | 4,05 | 00:00:00 | 2003-05-09 | 4,00 | 112.019.600 | 4,04 | 3,95 | 4,01 | 00:00:00 | 2003-05-12 | 3,93 | 86.015.900 | 4,02 | 3,91 | 4,01 | 00:00:00 | 2003-05-13 | 3,90 | 55.842.000 | 3,94 | 3,87 | 3,94 | 00:00:00 | 2003-05-14 | 3,95 | 67.744.100 | 3,95 | 3,87 | 3,91 | 00:00:00 | 2003-05-15 | 4,00 | 40.527.100 | 4,00 | 3,93 | 3,93 | 00:00:00 | 2003-05-16 | 4,02 | 62.986.400 | 4,03 | 3,97 | 4,02 | 00:00:00 | 2003-05-19 | 3,75 | 65.512.500 | 3,83 | 3,74 | 3,81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|