|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 4,00 | 25.108.400 | 4,03 | 3,99 | 4,02 | 00:00:00 | | 2004-04-20 | 3,97 | 89.282.300 | 4,04 | 3,96 | 4,02 | 00:00:00 | | 2004-04-21 | 3,95 | 58.452.300 | 3,98 | 3,93 | 3,98 | 00:00:00 | | 2004-04-22 | 3,92 | 89.411.500 | 3,97 | 3,89 | 3,96 | 00:00:00 | | 2004-04-23 | 3,92 | 54.314.400 | 3,96 | 3,92 | 3,94 | 00:00:00 | | 2004-04-26 | 3,97 | 79.466.900 | 4,01 | 3,92 | 3,93 | 00:00:00 | | 2004-04-27 | 3,96 | 61.921.200 | 3,98 | 3,93 | 3,97 | 00:00:00 | | 2004-04-28 | 3,92 | 56.563.600 | 3,97 | 3,90 | 3,95 | 00:00:00 | | 2004-04-29 | 3,87 | 75.775.400 | 3,92 | 3,87 | 3,91 | 00:00:00 | | 2004-04-30 | 3,89 | 65.018.100 | 3,91 | 3,84 | 3,86 | 00:00:00 | | 2004-05-03 | 3,95 | 39.115.000 | 3,95 | 3,88 | 3,89 | 00:00:00 | | 2004-05-04 | 3,93 | 73.642.600 | 3,96 | 3,92 | 3,95 | 00:00:00 | | 2004-05-05 | 3,96 | 54.777.100 | 3,96 | 3,92 | 3,93 | 00:00:00 | | 2004-05-06 | 3,89 | 85.879.300 | 3,96 | 3,88 | 3,96 | 00:00:00 | | 2004-05-07 | 3,88 | 73.312.000 | 3,92 | 3,83 | 3,91 | 00:00:00 | | 2004-05-10 | 3,84 | 87.104.000 | 3,84 | 3,77 | 3,83 | 00:00:00 | | 2004-05-11 | 3,87 | 78.760.500 | 3,89 | 3,84 | 3,87 | 00:00:00 | | 2004-05-12 | 3,85 | 80.810.900 | 3,94 | 3,84 | 3,87 | 00:00:00 | | 2004-05-13 | 3,88 | 103.405.300 | 3,91 | 3,85 | 3,87 | 00:00:00 | | 2004-05-14 | 3,88 | 56.901.400 | 3,91 | 3,86 | 3,87 | 00:00:00 | | 2004-05-17 | 3,86 | 64.823.900 | 3,87 | 3,82 | 3,85 | 00:00:00 | | 2004-05-18 | 3,86 | 66.422.700 | 3,90 | 3,86 | 3,87 | 00:00:00 | | 2004-05-19 | 3,92 | 81.129.300 | 3,94 | 3,89 | 3,90 | 00:00:00 | | 2004-05-20 | 3,93 | 42.106.800 | 3,93 | 3,90 | 3,90 | 00:00:00 | | 2004-05-21 | 3,92 | 52.338.600 | 3,97 | 3,91 | 3,97 | 00:00:00 | | 2004-05-24 | 3,83 | 43.701.200 | 3,84 | 3,78 | 3,79 | 00:00:00 | | 2004-05-25 | 3,82 | 42.503.400 | 3,83 | 3,80 | 3,81 | 00:00:00 | | 2004-05-26 | 3,85 | 34.519.500 | 3,87 | 3,85 | 3,85 | 00:00:00 | | 2004-05-27 | 3,86 | 37.760.300 | 3,88 | 3,85 | 3,85 | 00:00:00 | | 2004-05-28 | 3,83 | 21.193.500 | 3,87 | 3,83 | 3,87 | 00:00:00 | | 2004-05-31 | 3,84 | 9.068.600 | 3,85 | 3,83 | 3,83 | 00:00:00 | | 2004-06-01 | 3,83 | 42.998.800 | 3,86 | 3,82 | 3,85 | 00:00:00 | | 2004-06-02 | 3,84 | 17.062.100 | 3,86 | 3,83 | 3,84 | 00:00:00 | | 2004-06-03 | 3,82 | 30.631.100 | 3,85 | 3,81 | 3,84 | 00:00:00 | | 2004-06-04 | 3,84 | 40.699.300 | 3,85 | 3,82 | 3,83 | 00:00:00 | | 2004-06-07 | 3,88 | 52.046.900 | 3,89 | 3,85 | 3,86 | 00:00:00 | | 2004-06-08 | 3,90 | 47.968.600 | 3,91 | 3,88 | 3,90 | 00:00:00 | | 2004-06-09 | 3,91 | 52.724.200 | 3,93 | 3,89 | 3,90 | 00:00:00 | | 2004-06-10 | 3,93 | 24.234.900 | 3,93 | 3,91 | 3,91 | 00:00:00 | | 2004-06-11 | 3,92 | 21.737.900 | 3,94 | 3,90 | 3,94 | 00:00:00 | | 2004-06-14 | 3,90 | 51.389.500 | 3,92 | 3,88 | 3,91 | 00:00:00 | | 2004-06-15 | 3,92 | 50.225.300 | 3,92 | 3,88 | 3,90 | 00:00:00 | | 2004-06-16 | 3,96 | 63.810.300 | 3,98 | 3,92 | 3,93 | 00:00:00 | | 2004-06-17 | 4,02 | 100.035.200 | 4,03 | 3,96 | 3,97 | 00:00:00 | | 2004-06-18 | 4,04 | 138.934.100 | 4,05 | 4,00 | 4,03 | 00:00:00 | | 2004-06-21 | 4,03 | 61.551.700 | 4,07 | 4,01 | 4,04 | 00:00:00 | | 2004-06-22 | 4,03 | 40.396.100 | 4,05 | 4,02 | 4,03 | 00:00:00 | | 2004-06-23 | 4,05 | 49.686.500 | 4,07 | 4,04 | 4,04 | 00:00:00 | | 2004-06-24 | 4,06 | 64.977.400 | 4,10 | 4,05 | 4,08 | 00:00:00 | | 2004-06-25 | 4,06 | 50.832.200 | 4,08 | 4,02 | 4,06 | 00:00:00 | | 2004-06-28 | 4,08 | 30.272.400 | 4,09 | 4,05 | 4,08 | 00:00:00 | | 2004-06-29 | 4,09 | 74.885.800 | 4,11 | 4,06 | 4,08 | 00:00:00 | | 2004-06-30 | 4,06 | 35.507.300 | 4,11 | 4,06 | 4,11 | 00:00:00 | | 2004-07-01 | 4,07 | 44.722.700 | 4,10 | 4,06 | 4,08 | 00:00:00 | | 2004-07-02 | 4,06 | 34.506.400 | 4,07 | 4,05 | 4,06 | 00:00:00 | | 2004-07-05 | 4,07 | 21.393.300 | 4,08 | 4,05 | 4,05 | 00:00:00 | | 2004-07-06 | 4,01 | 79.973.800 | 4,08 | 4,00 | 4,07 | 00:00:00 | | 2004-07-07 | 3,99 | 59.337.700 | 4,02 | 3,97 | 4,01 | 00:00:00 | | 2004-07-08 | 4,01 | 29.829.500 | 4,01 | 3,97 | 3,98 | 00:00:00 | | 2004-07-09 | 3,99 | 48.817.900 | 4,00 | 3,97 | 3,99 | 00:00:00 | | 2004-07-12 | 3,98 | 30.700.200 | 4,01 | 3,98 | 3,99 | 00:00:00 | | 2004-07-13 | 3,99 | 23.169.800 | 4,00 | 3,97 | 3,99 | 00:00:00 | | 2004-07-14 | 3,98 | 28.584.900 | 3,98 | 3,95 | 3,98 | 00:00:00 | | 2004-07-15 | 3,96 | 45.269.700 | 3,98 | 3,95 | 3,97 | 00:00:00 | | 2004-07-16 | 3,95 | 46.100.600 | 3,98 | 3,94 | 3,98 | 00:00:00 | | 2004-07-19 | 3,93 | 39.891.300 | 3,96 | 3,92 | 3,95 | 00:00:00 | | 2004-07-20 | 3,95 | 38.393.800 | 3,96 | 3,92 | 3,92 | 00:00:00 | | 2004-07-21 | 3,96 | 44.731.400 | 3,99 | 3,95 | 3,97 | 00:00:00 | | 2004-07-22 | 3,94 | 38.075.000 | 3,96 | 3,93 | 3,95 | 00:00:00 | | 2004-07-23 | 3,96 | 40.940.400 | 3,98 | 3,94 | 3,95 | 00:00:00 | | 2004-07-26 | 3,94 | 38.122.900 | 3,98 | 3,93 | 3,96 | 00:00:00 | | 2004-07-27 | 3,94 | 35.743.300 | 3,96 | 3,92 | 3,94 | 00:00:00 | | 2004-07-28 | 3,95 | 28.847.100 | 3,96 | 3,93 | 3,95 | 00:00:00 | | 2004-07-29 | 3,96 | 30.118.100 | 3,98 | 3,94 | 3,94 | 00:00:00 | | 2004-07-30 | 3,98 | 30.776.100 | 3,98 | 3,94 | 3,96 | 00:00:00 | | 2004-08-02 | 3,96 | 28.529.700 | 3,98 | 3,95 | 3,97 | 00:00:00 | | 2004-08-03 | 3,99 | 29.889.500 | 3,99 | 3,95 | 3,96 | 00:00:00 | | 2004-08-04 | 3,95 | 28.324.200 | 3,98 | 3,95 | 3,97 | 00:00:00 | | 2004-08-05 | 3,96 | 25.285.900 | 3,99 | 3,95 | 3,96 | 00:00:00 | | 2004-08-06 | 3,92 | 45.095.700 | 3,95 | 3,91 | 3,94 | 00:00:00 | | 2004-08-09 | 3,87 | 34.503.900 | 3,92 | 3,86 | 3,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
