|
 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 | | 2004-11-29 | 4,15 | 47.261.500 | 4,20 | 4,15 | 4,18 | 00:00:00 | | 2004-11-30 | 4,15 | 36.044.600 | 4,18 | 4,14 | 4,16 | 00:00:00 | | 2004-12-01 | 4,19 | 38.464.900 | 4,19 | 4,14 | 4,14 | 00:00:00 | | 2004-12-02 | 4,22 | 65.124.000 | 4,22 | 4,18 | 4,20 | 00:00:00 | | 2004-12-03 | 4,21 | 48.989.100 | 4,24 | 4,20 | 4,23 | 00:00:00 | | 2004-12-06 | 4,21 | 17.572.000 | 4,22 | 4,20 | 4,20 | 00:00:00 | | 2004-12-07 | 4,22 | 49.527.000 | 4,25 | 4,19 | 4,22 | 00:00:00 | | 2004-12-08 | 4,22 | 21.244.800 | 4,22 | 4,20 | 4,21 | 00:00:00 | | 2004-12-09 | 4,18 | 34.307.500 | 4,22 | 4,18 | 4,20 | 00:00:00 | | 2004-12-10 | 4,20 | 24.732.200 | 4,20 | 4,18 | 4,20 | 00:00:00 | | 2004-12-13 | 4,20 | 41.577.900 | 4,22 | 4,19 | 4,20 | 00:00:00 | | 2004-12-14 | 4,20 | 40.353.100 | 4,22 | 4,18 | 4,22 | 00:00:00 | | 2004-12-15 | 4,16 | 53.640.500 | 4,20 | 4,16 | 4,20 | 00:00:00 | | 2004-12-16 | 4,16 | 52.725.800 | 4,18 | 4,14 | 4,17 | 00:00:00 | | 2004-12-17 | 4,17 | 108.211.100 | 4,23 | 4,17 | 4,23 | 00:00:00 | | 2004-12-20 | 4,20 | 52.856.600 | 4,23 | 4,16 | 4,17 | 00:00:00 | | 2004-12-21 | 4,20 | 23.540.500 | 4,21 | 4,19 | 4,20 | 00:00:00 | | 2004-12-22 | 4,22 | 44.948.600 | 4,23 | 4,20 | 4,22 | 00:00:00 | | 2004-12-23 | 4,22 | 36.129.900 | 4,23 | 4,20 | 4,22 | 00:00:00 | | 2004-12-24 | 4,22 | 0 | 4,22 | 4,22 | 4,22 | 00:00:00 | | 2004-12-27 | 4,21 | 14.089.300 | 4,23 | 4,19 | 4,22 | 00:00:00 | | 2004-12-28 | 4,23 | 9.538.300 | 4,23 | 4,20 | 4,21 | 00:00:00 | | 2004-12-29 | 4,23 | 11.442.600 | 4,24 | 4,22 | 4,24 | 00:00:00 | | 2004-12-30 | 4,23 | 9.455.200 | 4,24 | 4,21 | 4,23 | 00:00:00 | | 2004-12-31 | 4,23 | 0 | 4,23 | 4,23 | 4,23 | 00:00:00 | | 2005-01-03 | 4,22 | 23.792.400 | 4,25 | 4,21 | 4,24 | 00:00:00 | | 2005-01-04 | 4,24 | 22.755.300 | 4,25 | 4,22 | 4,22 | 00:00:00 | | 2005-01-05 | 4,22 | 31.611.900 | 4,25 | 4,21 | 4,22 | 00:00:00 | | 2005-01-06 | 4,25 | 28.328.100 | 4,25 | 4,22 | 4,22 | 00:00:00 | | 2005-01-07 | 4,24 | 54.954.600 | 4,28 | 4,21 | 4,25 | 00:00:00 | | 2005-01-10 | 4,23 | 36.716.500 | 4,26 | 4,23 | 4,24 | 00:00:00 | | 2005-01-11 | 4,17 | 79.508.900 | 4,24 | 4,16 | 4,24 | 00:00:00 | | 2005-01-12 | 4,13 | 64.034.600 | 4,18 | 4,11 | 4,17 | 00:00:00 | | 2005-01-13 | 4,16 | 59.559.800 | 4,16 | 4,12 | 4,13 | 00:00:00 | | 2005-01-14 | 4,12 | 74.501.500 | 4,18 | 4,11 | 4,15 | 00:00:00 | | 2005-01-17 | 4,15 | 42.318.800 | 4,17 | 4,12 | 4,14 | 00:00:00 | | 2005-01-18 | 4,14 | 30.243.400 | 4,16 | 4,12 | 4,16 | 00:00:00 | | 2005-01-19 | 4,17 | 44.837.600 | 4,19 | 4,14 | 4,16 | 00:00:00 | | 2005-01-20 | 4,23 | 92.603.100 | 4,24 | 4,13 | 4,14 | 00:00:00 | | 2005-01-21 | 4,23 | 70.065.700 | 4,26 | 4,21 | 4,22 | 00:00:00 | | 2005-01-24 | 4,22 | 41.584.500 | 4,23 | 4,20 | 4,22 | 00:00:00 | | 2005-01-25 | 4,24 | 35.442.400 | 4,26 | 4,22 | 4,23 | 00:00:00 | | 2005-01-26 | 4,24 | 44.576.300 | 4,26 | 4,22 | 4,25 | 00:00:00 | | 2005-01-27 | 4,22 | 36.129.400 | 4,25 | 4,20 | 4,24 | 00:00:00 | | 2005-01-28 | 4,22 | 21.735.600 | 4,24 | 4,21 | 4,22 | 00:00:00 | | 2005-01-31 | 4,22 | 44.189.900 | 4,24 | 4,22 | 4,22 | 00:00:00 | | 2005-02-01 | 4,28 | 84.768.600 | 4,29 | 4,22 | 4,23 | 00:00:00 | | 2005-02-02 | 4,31 | 71.886.600 | 4,33 | 4,28 | 4,29 | 00:00:00 | | 2005-02-03 | 4,32 | 36.752.600 | 4,34 | 4,30 | 4,32 | 00:00:00 | | 2005-02-04 | 4,35 | 45.390.700 | 4,36 | 4,32 | 4,33 | 00:00:00 | | 2005-02-07 | 4,36 | 32.319.700 | 4,39 | 4,35 | 4,36 | 00:00:00 | | 2005-02-08 | 4,38 | 27.937.800 | 4,38 | 4,36 | 4,36 | 00:00:00 | | 2005-02-09 | 4,38 | 51.778.500 | 4,40 | 4,34 | 4,38 | 00:00:00 | | 2005-02-10 | 4,38 | 37.803.000 | 4,42 | 4,38 | 4,38 | 00:00:00 | | 2005-02-11 | 4,40 | 23.230.300 | 4,41 | 4,38 | 4,39 | 00:00:00 | | 2005-02-14 | 4,41 | 20.138.100 | 4,41 | 4,38 | 4,41 | 00:00:00 | | 2005-02-15 | 4,48 | 47.518.200 | 4,49 | 4,39 | 4,41 | 00:00:00 | | 2005-02-16 | 4,42 | 41.330.100 | 4,49 | 4,42 | 4,49 | 00:00:00 | | 2005-02-17 | 4,49 | 86.524.000 | 4,51 | 4,43 | 4,43 | 00:00:00 | | 2005-02-18 | 4,49 | 35.429.400 | 4,51 | 4,48 | 4,50 | 00:00:00 | | 2005-02-21 | 4,47 | 31.342.100 | 4,52 | 4,45 | 4,49 | 00:00:00 | | 2005-02-22 | 4,45 | 34.860.500 | 4,48 | 4,43 | 4,47 | 00:00:00 | | 2005-02-23 | 4,38 | 53.059.700 | 4,42 | 4,36 | 4,41 | 00:00:00 | | 2005-02-24 | 4,40 | 29.532.100 | 4,43 | 4,35 | 4,39 | 00:00:00 | | 2005-02-25 | 4,43 | 19.860.400 | 4,43 | 4,38 | 4,41 | 00:00:00 | | 2005-02-28 | 4,41 | 24.105.300 | 4,43 | 4,39 | 4,40 | 00:00:00 | | 2005-03-01 | 4,39 | 29.191.100 | 4,41 | 4,38 | 4,39 | 00:00:00 | | 2005-03-02 | 4,39 | 25.182.800 | 4,40 | 4,35 | 4,40 | 00:00:00 | | 2005-03-03 | 4,37 | 29.644.500 | 4,40 | 4,36 | 4,38 | 00:00:00 | | 2005-03-04 | 4,37 | 35.267.400 | 4,38 | 4,32 | 4,36 | 00:00:00 | | 2005-03-07 | 4,41 | 27.636.200 | 4,42 | 4,35 | 4,39 | 00:00:00 | | 2005-03-08 | 4,46 | 53.700.500 | 4,49 | 4,41 | 4,42 | 00:00:00 | | 2005-03-09 | 4,48 | 51.577.900 | 4,50 | 4,47 | 4,47 | 00:00:00 | | 2005-03-10 | 4,44 | 42.155.300 | 4,49 | 4,43 | 4,48 | 00:00:00 | | 2005-03-11 | 4,43 | 38.480.900 | 4,48 | 4,41 | 4,46 | 00:00:00 | | 2005-03-14 | 4,45 | 31.604.300 | 4,47 | 4,41 | 4,41 | 00:00:00 | | 2005-03-15 | 4,61 | 124.487.200 | 4,63 | 4,52 | 4,52 | 00:00:00 | | 2005-03-16 | 4,55 | 59.729.300 | 4,64 | 4,53 | 4,63 | 00:00:00 | | 2005-03-17 | 4,56 | 38.520.000 | 4,57 | 4,50 | 4,56 | 00:00:00 | | 2005-03-18 | 4,51 | 74.235.200 | 4,57 | 4,50 | 4,56 | 00:00:00 | | 2005-03-21 | 4,49 | 43.260.000 | 4,51 | 4,45 | 4,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
