|
 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 | | 2004-08-09 | 3,87 | 34.503.900 | 3,92 | 3,86 | 3,92 | 00:00:00 | | 2004-08-10 | 3,90 | 30.194.700 | 3,92 | 3,87 | 3,87 | 00:00:00 | | 2004-08-11 | 3,87 | 34.748.700 | 3,90 | 3,84 | 3,90 | 00:00:00 | | 2004-08-12 | 3,87 | 32.414.000 | 3,89 | 3,85 | 3,86 | 00:00:00 | | 2004-08-13 | 3,83 | 34.880.900 | 3,84 | 3,81 | 3,84 | 00:00:00 | | 2004-08-16 | 3,83 | 29.478.700 | 3,84 | 3,81 | 3,83 | 00:00:00 | | 2004-08-17 | 3,84 | 32.849.200 | 3,86 | 3,83 | 3,83 | 00:00:00 | | 2004-08-18 | 3,86 | 32.810.600 | 3,87 | 3,82 | 3,83 | 00:00:00 | | 2004-08-19 | 3,87 | 25.113.300 | 3,88 | 3,86 | 3,87 | 00:00:00 | | 2004-08-20 | 3,88 | 31.225.800 | 3,88 | 3,85 | 3,87 | 00:00:00 | | 2004-08-23 | 3,91 | 28.602.200 | 3,92 | 3,88 | 3,89 | 00:00:00 | | 2004-08-24 | 3,92 | 24.294.600 | 3,93 | 3,91 | 3,91 | 00:00:00 | | 2004-08-25 | 3,93 | 30.212.300 | 3,94 | 3,90 | 3,92 | 00:00:00 | | 2004-08-26 | 3,95 | 51.428.800 | 3,99 | 3,94 | 3,94 | 00:00:00 | | 2004-08-27 | 3,97 | 31.165.500 | 3,98 | 3,94 | 3,97 | 00:00:00 | | 2004-08-30 | 3,95 | 22.659.800 | 3,97 | 3,94 | 3,97 | 00:00:00 | | 2004-08-31 | 3,94 | 30.657.200 | 3,97 | 3,93 | 3,94 | 00:00:00 | | 2004-09-01 | 3,98 | 27.501.000 | 3,98 | 3,95 | 3,95 | 00:00:00 | | 2004-09-02 | 3,98 | 54.238.700 | 4,00 | 3,96 | 3,97 | 00:00:00 | | 2004-09-03 | 4,02 | 67.646.900 | 4,02 | 3,97 | 3,98 | 00:00:00 | | 2004-09-06 | 4,03 | 26.216.400 | 4,04 | 4,00 | 4,01 | 00:00:00 | | 2004-09-07 | 4,02 | 45.230.000 | 4,04 | 3,99 | 4,03 | 00:00:00 | | 2004-09-08 | 4,03 | 35.901.800 | 4,05 | 4,02 | 4,02 | 00:00:00 | | 2004-09-09 | 3,98 | 72.288.000 | 4,03 | 3,96 | 4,03 | 00:00:00 | | 2004-09-10 | 3,96 | 48.645.700 | 4,01 | 3,95 | 3,98 | 00:00:00 | | 2004-09-13 | 4,03 | 60.163.400 | 4,04 | 3,99 | 3,99 | 00:00:00 | | 2004-09-14 | 4,06 | 80.292.800 | 4,06 | 4,01 | 4,04 | 00:00:00 | | 2004-09-15 | 4,07 | 67.777.000 | 4,08 | 4,05 | 4,06 | 00:00:00 | | 2004-09-16 | 4,08 | 51.707.900 | 4,09 | 4,05 | 4,05 | 00:00:00 | | 2004-09-17 | 4,11 | 67.131.200 | 4,12 | 4,07 | 4,09 | 00:00:00 | | 2004-09-20 | 4,12 | 34.009.700 | 4,13 | 4,08 | 4,09 | 00:00:00 | | 2004-09-21 | 4,13 | 44.062.900 | 4,14 | 4,11 | 4,11 | 00:00:00 | | 2004-09-22 | 4,11 | 52.459.000 | 4,13 | 4,09 | 4,13 | 00:00:00 | | 2004-09-23 | 4,12 | 44.759.800 | 4,12 | 4,09 | 4,10 | 00:00:00 | | 2004-09-24 | 4,10 | 38.017.200 | 4,12 | 4,09 | 4,10 | 00:00:00 | | 2004-09-27 | 4,08 | 38.525.000 | 4,09 | 4,06 | 4,09 | 00:00:00 | | 2004-09-28 | 4,11 | 56.746.400 | 4,11 | 4,06 | 4,07 | 00:00:00 | | 2004-09-29 | 4,10 | 32.026.200 | 4,12 | 4,09 | 4,11 | 00:00:00 | | 2004-09-30 | 4,06 | 45.391.900 | 4,12 | 4,06 | 4,12 | 00:00:00 | | 2004-10-01 | 4,10 | 79.150.700 | 4,11 | 4,03 | 4,07 | 00:00:00 | | 2004-10-04 | 4,13 | 38.870.800 | 4,13 | 4,10 | 4,11 | 00:00:00 | | 2004-10-05 | 4,16 | 60.929.400 | 4,17 | 4,12 | 4,12 | 00:00:00 | | 2004-10-06 | 4,15 | 43.680.100 | 4,17 | 4,13 | 4,16 | 00:00:00 | | 2004-10-07 | 4,15 | 42.473.000 | 4,17 | 4,14 | 4,15 | 00:00:00 | | 2004-10-08 | 4,13 | 50.948.700 | 4,16 | 4,12 | 4,14 | 00:00:00 | | 2004-10-11 | 4,14 | 21.887.300 | 4,15 | 4,12 | 4,13 | 00:00:00 | | 2004-10-12 | 4,13 | 35.197.800 | 4,14 | 4,11 | 4,13 | 00:00:00 | | 2004-10-13 | 4,15 | 37.695.600 | 4,16 | 4,13 | 4,13 | 00:00:00 | | 2004-10-14 | 4,14 | 44.876.900 | 4,16 | 4,13 | 4,14 | 00:00:00 | | 2004-10-15 | 4,16 | 35.975.100 | 4,16 | 4,13 | 4,15 | 00:00:00 | | 2004-10-18 | 4,18 | 57.004.600 | 4,20 | 4,14 | 4,15 | 00:00:00 | | 2004-10-19 | 4,22 | 55.963.200 | 4,24 | 4,20 | 4,20 | 00:00:00 | | 2004-10-20 | 4,19 | 48.077.800 | 4,21 | 4,18 | 4,21 | 00:00:00 | | 2004-10-21 | 4,22 | 94.953.900 | 4,22 | 4,15 | 4,21 | 00:00:00 | | 2004-10-22 | 4,23 | 45.748.300 | 4,25 | 4,21 | 4,22 | 00:00:00 | | 2004-10-25 | 4,19 | 51.547.500 | 4,21 | 4,18 | 4,19 | 00:00:00 | | 2004-10-26 | 4,17 | 72.088.600 | 4,21 | 4,16 | 4,20 | 00:00:00 | | 2004-10-27 | 4,15 | 104.636.000 | 4,19 | 4,11 | 4,18 | 00:00:00 | | 2004-10-28 | 4,20 | 71.315.000 | 4,20 | 4,16 | 4,16 | 00:00:00 | | 2004-10-29 | 4,21 | 57.339.900 | 4,22 | 4,18 | 4,20 | 00:00:00 | | 2004-11-01 | 4,23 | 23.863.100 | 4,24 | 4,19 | 4,21 | 00:00:00 | | 2004-11-02 | 4,25 | 36.680.500 | 4,26 | 4,22 | 4,24 | 00:00:00 | | 2004-11-03 | 4,28 | 66.522.200 | 4,29 | 4,25 | 4,27 | 00:00:00 | | 2004-11-04 | 4,27 | 44.451.000 | 4,30 | 4,25 | 4,29 | 00:00:00 | | 2004-11-05 | 4,30 | 62.881.900 | 4,32 | 4,28 | 4,29 | 00:00:00 | | 2004-11-08 | 4,30 | 68.118.600 | 4,33 | 4,27 | 4,29 | 00:00:00 | | 2004-11-09 | 4,30 | 50.768.300 | 4,31 | 4,28 | 4,30 | 00:00:00 | | 2004-11-10 | 4,31 | 59.700.700 | 4,34 | 4,31 | 4,31 | 00:00:00 | | 2004-11-11 | 4,28 | 104.504.500 | 4,29 | 4,22 | 4,26 | 00:00:00 | | 2004-11-12 | 4,28 | 65.108.900 | 4,33 | 4,26 | 4,31 | 00:00:00 | | 2004-11-15 | 4,22 | 115.156.600 | 4,27 | 4,20 | 4,27 | 00:00:00 | | 2004-11-16 | 4,15 | 93.408.500 | 4,22 | 4,14 | 4,21 | 00:00:00 | | 2004-11-17 | 4,20 | 77.403.700 | 4,21 | 4,16 | 4,16 | 00:00:00 | | 2004-11-18 | 4,16 | 81.932.400 | 4,20 | 4,15 | 4,19 | 00:00:00 | | 2004-11-19 | 4,13 | 66.143.700 | 4,18 | 4,13 | 4,18 | 00:00:00 | | 2004-11-22 | 4,12 | 69.396.700 | 4,12 | 4,07 | 4,11 | 00:00:00 | | 2004-11-23 | 4,09 | 80.293.900 | 4,14 | 4,08 | 4,13 | 00:00:00 | | 2004-11-24 | 4,12 | 48.573.400 | 4,14 | 4,09 | 4,11 | 00:00:00 | | 2004-11-25 | 4,18 | 40.150.300 | 4,19 | 4,13 | 4,13 | 00:00:00 | | 2004-11-26 | 4,17 | 38.105.000 | 4,19 | 4,15 | 4,17 | 00:00:00 | | 2004-11-29 | 4,15 | 47.261.500 | 4,20 | 4,15 | 4,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
