|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 4,29 | 16.047.700 | 4,30 | 4,26 | 4,29 | 00:00:00 | | 2003-12-30 | 4,28 | 16.096.100 | 4,32 | 4,28 | 4,30 | 00:00:00 | | 2003-12-31 | 4,28 | 0 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2004-01-01 | 4,28 | 0 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2004-01-02 | 4,36 | 14.827.800 | 4,36 | 4,27 | 4,27 | 00:00:00 | | 2004-01-05 | 4,38 | 24.207.300 | 4,39 | 4,34 | 4,36 | 00:00:00 | | 2004-01-06 | 4,40 | 16.532.000 | 4,40 | 4,35 | 4,38 | 00:00:00 | | 2004-01-07 | 4,28 | 66.045.700 | 4,41 | 4,25 | 4,40 | 00:00:00 | | 2004-01-08 | 4,29 | 51.539.300 | 4,31 | 4,26 | 4,29 | 00:00:00 | | 2004-01-09 | 4,27 | 49.879.500 | 4,33 | 4,25 | 4,31 | 00:00:00 | | 2004-01-12 | 4,28 | 34.280.600 | 4,29 | 4,23 | 4,25 | 00:00:00 | | 2004-01-13 | 4,24 | 55.823.100 | 4,28 | 4,19 | 4,28 | 00:00:00 | | 2004-01-14 | 4,25 | 54.306.000 | 4,30 | 4,22 | 4,23 | 00:00:00 | | 2004-01-15 | 4,23 | 55.267.500 | 4,29 | 4,23 | 4,25 | 00:00:00 | | 2004-01-16 | 4,28 | 61.258.700 | 4,28 | 4,24 | 4,24 | 00:00:00 | | 2004-01-19 | 4,31 | 52.309.400 | 4,32 | 4,27 | 4,28 | 00:00:00 | | 2004-01-20 | 4,27 | 44.016.100 | 4,33 | 4,27 | 4,32 | 00:00:00 | | 2004-01-21 | 4,33 | 48.095.200 | 4,34 | 4,27 | 4,27 | 00:00:00 | | 2004-01-22 | 4,39 | 67.754.600 | 4,42 | 4,35 | 4,35 | 00:00:00 | | 2004-01-23 | 4,40 | 49.269.600 | 4,44 | 4,39 | 4,41 | 00:00:00 | | 2004-01-26 | 4,40 | 36.449.100 | 4,43 | 4,38 | 4,40 | 00:00:00 | | 2004-01-27 | 4,41 | 48.462.700 | 4,44 | 4,40 | 4,42 | 00:00:00 | | 2004-01-28 | 4,40 | 54.672.100 | 4,42 | 4,36 | 4,42 | 00:00:00 | | 2004-01-29 | 4,38 | 28.682.000 | 4,39 | 4,37 | 4,37 | 00:00:00 | | 2004-01-30 | 4,35 | 41.174.300 | 4,40 | 4,35 | 4,38 | 00:00:00 | | 2004-02-02 | 4,37 | 35.269.900 | 4,37 | 4,33 | 4,36 | 00:00:00 | | 2004-02-03 | 4,35 | 44.125.000 | 4,37 | 4,32 | 4,35 | 00:00:00 | | 2004-02-04 | 4,33 | 46.894.600 | 4,36 | 4,30 | 4,35 | 00:00:00 | | 2004-02-05 | 4,26 | 68.888.700 | 4,34 | 4,24 | 4,33 | 00:00:00 | | 2004-02-06 | 4,25 | 43.212.200 | 4,29 | 4,24 | 4,26 | 00:00:00 | | 2004-02-09 | 4,25 | 57.355.300 | 4,28 | 4,24 | 4,25 | 00:00:00 | | 2004-02-10 | 4,25 | 79.385.400 | 4,28 | 4,21 | 4,25 | 00:00:00 | | 2004-02-11 | 4,23 | 45.258.600 | 4,27 | 4,22 | 4,25 | 00:00:00 | | 2004-02-12 | 4,18 | 86.383.800 | 4,24 | 4,15 | 4,24 | 00:00:00 | | 2004-02-13 | 4,15 | 68.864.600 | 4,18 | 4,13 | 4,18 | 00:00:00 | | 2004-02-16 | 4,18 | 54.830.600 | 4,18 | 4,13 | 4,16 | 00:00:00 | | 2004-02-17 | 4,20 | 101.075.400 | 4,23 | 4,18 | 4,18 | 00:00:00 | | 2004-02-18 | 4,20 | 45.112.600 | 4,21 | 4,18 | 4,21 | 00:00:00 | | 2004-02-19 | 4,21 | 69.737.100 | 4,24 | 4,19 | 4,19 | 00:00:00 | | 2004-02-20 | 4,16 | 37.897.600 | 4,21 | 4,15 | 4,21 | 00:00:00 | | 2004-02-23 | 4,21 | 42.813.100 | 4,22 | 4,15 | 4,16 | 00:00:00 | | 2004-02-24 | 4,19 | 51.610.100 | 4,22 | 4,15 | 4,21 | 00:00:00 | | 2004-02-25 | 4,20 | 54.644.800 | 4,24 | 4,17 | 4,18 | 00:00:00 | | 2004-02-26 | 4,19 | 42.435.700 | 4,21 | 4,17 | 4,20 | 00:00:00 | | 2004-02-27 | 4,24 | 58.419.100 | 4,24 | 4,20 | 4,20 | 00:00:00 | | 2004-03-01 | 4,23 | 51.612.300 | 4,27 | 4,21 | 4,25 | 00:00:00 | | 2004-03-02 | 4,21 | 67.133.100 | 4,24 | 4,18 | 4,24 | 00:00:00 | | 2004-03-03 | 4,19 | 62.072.000 | 4,21 | 4,16 | 4,19 | 00:00:00 | | 2004-03-04 | 4,22 | 47.477.900 | 4,23 | 4,20 | 4,20 | 00:00:00 | | 2004-03-05 | 4,27 | 100.717.900 | 4,28 | 4,19 | 4,23 | 00:00:00 | | 2004-03-08 | 4,34 | 107.768.600 | 4,37 | 4,29 | 4,29 | 00:00:00 | | 2004-03-09 | 4,32 | 92.954.200 | 4,39 | 4,32 | 4,34 | 00:00:00 | | 2004-03-10 | 4,31 | 64.258.900 | 4,35 | 4,29 | 4,33 | 00:00:00 | | 2004-03-11 | 4,28 | 101.394.800 | 4,31 | 4,23 | 4,29 | 00:00:00 | | 2004-03-12 | 4,27 | 77.791.600 | 4,30 | 4,21 | 4,25 | 00:00:00 | | 2004-03-15 | 4,08 | 180.032.200 | 4,21 | 4,06 | 4,21 | 00:00:00 | | 2004-03-16 | 4,07 | 117.779.700 | 4,12 | 4,01 | 4,10 | 00:00:00 | | 2004-03-17 | 4,03 | 136.309.200 | 4,12 | 4,01 | 4,08 | 00:00:00 | | 2004-03-18 | 4,00 | 86.526.500 | 4,08 | 3,99 | 4,05 | 00:00:00 | | 2004-03-19 | 3,94 | 123.509.100 | 4,05 | 3,92 | 4,03 | 00:00:00 | | 2004-03-22 | 3,95 | 70.227.100 | 3,95 | 3,87 | 3,92 | 00:00:00 | | 2004-03-23 | 3,93 | 58.186.200 | 3,99 | 3,91 | 3,92 | 00:00:00 | | 2004-03-24 | 3,93 | 88.610.000 | 3,95 | 3,87 | 3,94 | 00:00:00 | | 2004-03-25 | 3,95 | 74.367.500 | 3,98 | 3,91 | 3,95 | 00:00:00 | | 2004-03-26 | 3,93 | 42.918.600 | 3,97 | 3,93 | 3,96 | 00:00:00 | | 2004-03-29 | 3,95 | 52.789.300 | 3,97 | 3,92 | 3,95 | 00:00:00 | | 2004-03-30 | 3,93 | 48.948.900 | 3,98 | 3,92 | 3,95 | 00:00:00 | | 2004-03-31 | 3,88 | 57.990.300 | 3,94 | 3,87 | 3,94 | 00:00:00 | | 2004-04-01 | 3,95 | 50.218.200 | 3,96 | 3,88 | 3,89 | 00:00:00 | | 2004-04-02 | 4,04 | 85.036.900 | 4,04 | 3,93 | 3,94 | 00:00:00 | | 2004-04-05 | 4,08 | 52.190.700 | 4,09 | 4,04 | 4,06 | 00:00:00 | | 2004-04-06 | 4,02 | 50.786.100 | 4,10 | 4,01 | 4,10 | 00:00:00 | | 2004-04-07 | 4,05 | 39.992.200 | 4,06 | 4,02 | 4,03 | 00:00:00 | | 2004-04-08 | 4,00 | 51.556.500 | 4,07 | 3,98 | 4,07 | 00:00:00 | | 2004-04-09 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2004-04-12 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2004-04-13 | 4,04 | 46.780.100 | 4,06 | 4,02 | 4,02 | 00:00:00 | | 2004-04-14 | 4,03 | 41.903.900 | 4,04 | 4,01 | 4,03 | 00:00:00 | | 2004-04-15 | 4,01 | 41.132.500 | 4,04 | 4,00 | 4,02 | 00:00:00 | | 2004-04-16 | 4,03 | 41.469.000 | 4,04 | 4,00 | 4,01 | 00:00:00 | | 2004-04-19 | 4,00 | 25.108.400 | 4,03 | 3,99 | 4,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
