|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 3,75 | 65.512.500 | 3,83 | 3,74 | 3,81 | 00:00:00 | | 2003-05-20 | 3,73 | 77.009.900 | 3,77 | 3,71 | 3,74 | 00:00:00 | | 2003-05-21 | 3,69 | 82.109.400 | 3,73 | 3,67 | 3,71 | 00:00:00 | | 2003-05-22 | 3,73 | 56.111.200 | 3,75 | 3,69 | 3,71 | 00:00:00 | | 2003-05-23 | 3,73 | 66.042.400 | 3,74 | 3,68 | 3,73 | 00:00:00 | | 2003-05-26 | 3,72 | 23.644.300 | 3,76 | 3,72 | 3,72 | 00:00:00 | | 2003-05-27 | 3,76 | 42.204.600 | 3,79 | 3,69 | 3,72 | 00:00:00 | | 2003-05-28 | 3,80 | 50.164.900 | 3,84 | 3,78 | 3,79 | 00:00:00 | | 2003-05-29 | 3,82 | 26.029.500 | 3,85 | 3,79 | 3,79 | 00:00:00 | | 2003-05-30 | 3,89 | 40.033.100 | 3,89 | 3,80 | 3,82 | 00:00:00 | | 2003-06-02 | 3,89 | 21.491.900 | 3,90 | 3,86 | 3,90 | 00:00:00 | | 2003-06-03 | 3,81 | 76.391.700 | 3,87 | 3,79 | 3,86 | 00:00:00 | | 2003-06-04 | 3,81 | 57.198.500 | 3,84 | 3,79 | 3,82 | 00:00:00 | | 2003-06-05 | 3,85 | 46.178.300 | 3,87 | 3,82 | 3,83 | 00:00:00 | | 2003-06-06 | 3,88 | 59.222.500 | 3,90 | 3,86 | 3,87 | 00:00:00 | | 2003-06-09 | 3,92 | 72.879.800 | 3,97 | 3,86 | 3,86 | 00:00:00 | | 2003-06-10 | 4,05 | 99.499.800 | 4,05 | 3,93 | 3,93 | 00:00:00 | | 2003-06-11 | 4,12 | 81.667.600 | 4,12 | 4,06 | 4,08 | 00:00:00 | | 2003-06-12 | 4,13 | 91.581.500 | 4,19 | 4,08 | 4,12 | 00:00:00 | | 2003-06-13 | 4,05 | 65.723.500 | 4,15 | 4,04 | 4,14 | 00:00:00 | | 2003-06-16 | 4,08 | 50.450.600 | 4,09 | 4,00 | 4,04 | 00:00:00 | | 2003-06-17 | 4,10 | 52.858.000 | 4,13 | 4,08 | 4,10 | 00:00:00 | | 2003-06-18 | 4,13 | 99.487.400 | 4,17 | 4,10 | 4,12 | 00:00:00 | | 2003-06-19 | 4,14 | 40.599.400 | 4,16 | 4,13 | 4,14 | 00:00:00 | | 2003-06-20 | 4,18 | 166.849.200 | 4,18 | 4,14 | 4,15 | 00:00:00 | | 2003-06-23 | 4,12 | 43.938.800 | 4,16 | 4,12 | 4,16 | 00:00:00 | | 2003-06-24 | 4,13 | 73.385.600 | 4,15 | 4,11 | 4,14 | 00:00:00 | | 2003-06-25 | 4,16 | 47.054.700 | 4,16 | 4,13 | 4,15 | 00:00:00 | | 2003-06-26 | 4,16 | 32.761.300 | 4,19 | 4,13 | 4,13 | 00:00:00 | | 2003-06-27 | 4,20 | 37.590.200 | 4,23 | 4,16 | 4,16 | 00:00:00 | | 2003-06-30 | 4,15 | 53.728.600 | 4,24 | 4,15 | 4,19 | 00:00:00 | | 2003-07-01 | 4,08 | 64.531.500 | 4,18 | 4,05 | 4,17 | 00:00:00 | | 2003-07-02 | 4,13 | 78.958.500 | 4,15 | 4,11 | 4,11 | 00:00:00 | | 2003-07-03 | 4,03 | 71.271.900 | 4,17 | 4,03 | 4,16 | 00:00:00 | | 2003-07-04 | 4,02 | 41.252.200 | 4,03 | 3,99 | 4,01 | 00:00:00 | | 2003-07-07 | 4,05 | 53.775.800 | 4,11 | 4,04 | 4,04 | 00:00:00 | | 2003-07-08 | 4,07 | 53.278.200 | 4,13 | 4,06 | 4,08 | 00:00:00 | | 2003-07-09 | 4,05 | 51.260.900 | 4,10 | 4,02 | 4,07 | 00:00:00 | | 2003-07-10 | 4,04 | 42.233.900 | 4,07 | 4,02 | 4,04 | 00:00:00 | | 2003-07-11 | 4,04 | 39.446.800 | 4,06 | 4,02 | 4,04 | 00:00:00 | | 2003-07-14 | 4,08 | 31.619.700 | 4,10 | 4,03 | 4,06 | 00:00:00 | | 2003-07-15 | 4,09 | 40.113.200 | 4,12 | 4,06 | 4,08 | 00:00:00 | | 2003-07-16 | 4,07 | 42.369.800 | 4,12 | 4,05 | 4,10 | 00:00:00 | | 2003-07-17 | 4,08 | 39.741.000 | 4,10 | 4,03 | 4,07 | 00:00:00 | | 2003-07-18 | 4,06 | 34.762.300 | 4,09 | 4,03 | 4,08 | 00:00:00 | | 2003-07-21 | 4,06 | 28.854.000 | 4,08 | 4,04 | 4,08 | 00:00:00 | | 2003-07-22 | 4,05 | 22.050.700 | 4,08 | 4,04 | 4,07 | 00:00:00 | | 2003-07-23 | 4,06 | 43.325.600 | 4,07 | 4,04 | 4,07 | 00:00:00 | | 2003-07-24 | 4,13 | 50.993.600 | 4,14 | 4,05 | 4,06 | 00:00:00 | | 2003-07-25 | 4,11 | 28.531.600 | 4,14 | 4,09 | 4,12 | 00:00:00 | | 2003-07-28 | 4,15 | 20.600.600 | 4,16 | 4,12 | 4,13 | 00:00:00 | | 2003-07-29 | 4,13 | 39.953.000 | 4,20 | 4,10 | 4,16 | 00:00:00 | | 2003-07-30 | 4,10 | 19.587.700 | 4,14 | 4,10 | 4,12 | 00:00:00 | | 2003-07-31 | 4,17 | 42.666.900 | 4,19 | 4,11 | 4,12 | 00:00:00 | | 2003-08-01 | 4,14 | 27.804.500 | 4,18 | 4,13 | 4,17 | 00:00:00 | | 2003-08-04 | 4,15 | 41.776.700 | 4,20 | 4,10 | 4,17 | 00:00:00 | | 2003-08-05 | 4,20 | 43.596.300 | 4,20 | 4,12 | 4,16 | 00:00:00 | | 2003-08-06 | 4,16 | 56.130.300 | 4,20 | 4,13 | 4,17 | 00:00:00 | | 2003-08-07 | 4,20 | 42.432.600 | 4,20 | 4,14 | 4,18 | 00:00:00 | | 2003-08-08 | 4,18 | 25.296.800 | 4,21 | 4,16 | 4,21 | 00:00:00 | | 2003-08-11 | 4,21 | 24.771.000 | 4,23 | 4,18 | 4,19 | 00:00:00 | | 2003-08-12 | 4,26 | 31.038.100 | 4,28 | 4,20 | 4,20 | 00:00:00 | | 2003-08-13 | 4,32 | 55.979.500 | 4,35 | 4,26 | 4,27 | 00:00:00 | | 2003-08-14 | 4,36 | 30.127.700 | 4,38 | 4,30 | 4,35 | 00:00:00 | | 2003-08-15 | 4,36 | 0 | 4,36 | 4,36 | 4,36 | 00:00:00 | | 2003-08-18 | 4,36 | 37.318.500 | 4,41 | 4,36 | 4,38 | 00:00:00 | | 2003-08-19 | 4,34 | 31.321.300 | 4,40 | 4,30 | 4,39 | 00:00:00 | | 2003-08-20 | 4,31 | 31.149.000 | 4,34 | 4,27 | 4,34 | 00:00:00 | | 2003-08-21 | 4,25 | 35.160.100 | 4,33 | 4,25 | 4,31 | 00:00:00 | | 2003-08-22 | 4,24 | 26.618.000 | 4,27 | 4,21 | 4,22 | 00:00:00 | | 2003-08-25 | 4,24 | 18.454.400 | 4,24 | 4,19 | 4,23 | 00:00:00 | | 2003-08-26 | 4,23 | 48.984.300 | 4,31 | 4,23 | 4,24 | 00:00:00 | | 2003-08-27 | 4,26 | 29.488.000 | 4,28 | 4,23 | 4,25 | 00:00:00 | | 2003-08-28 | 4,27 | 27.584.200 | 4,31 | 4,24 | 4,26 | 00:00:00 | | 2003-08-29 | 4,23 | 28.217.800 | 4,30 | 4,23 | 4,30 | 00:00:00 | | 2003-09-01 | 4,25 | 26.945.200 | 4,29 | 4,24 | 4,24 | 00:00:00 | | 2003-09-02 | 4,25 | 29.957.200 | 4,27 | 4,23 | 4,26 | 00:00:00 | | 2003-09-03 | 4,29 | 54.465.500 | 4,33 | 4,26 | 4,26 | 00:00:00 | | 2003-09-04 | 4,28 | 28.917.400 | 4,30 | 4,25 | 4,29 | 00:00:00 | | 2003-09-05 | 4,27 | 21.302.700 | 4,29 | 4,24 | 4,27 | 00:00:00 | | 2003-09-08 | 4,26 | 27.700.500 | 4,28 | 4,25 | 4,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
