|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 4,49 | 43.260.000 | 4,51 | 4,45 | 4,45 | 00:00:00 | | 2005-03-22 | 4,54 | 34.706.000 | 4,57 | 4,49 | 4,49 | 00:00:00 | | 2005-03-23 | 4,57 | 39.277.800 | 4,59 | 4,50 | 4,50 | 00:00:00 | | 2005-03-24 | 4,57 | 26.925.800 | 4,60 | 4,56 | 4,57 | 00:00:00 | | 2005-03-25 | 4,57 | 0 | 4,57 | 4,57 | 4,57 | 00:00:00 | | 2005-03-28 | 4,57 | 0 | 4,57 | 4,57 | 4,57 | 00:00:00 | | 2005-03-29 | 4,59 | 22.269.600 | 4,59 | 4,55 | 4,58 | 00:00:00 | | 2005-03-30 | 4,53 | 38.515.000 | 4,57 | 4,51 | 4,57 | 00:00:00 | | 2005-03-31 | 4,53 | 23.687.600 | 4,57 | 4,53 | 4,57 | 00:00:00 | | 2005-04-01 | 4,53 | 73.443.800 | 4,56 | 4,49 | 4,55 | 00:00:00 | | 2005-04-04 | 4,49 | 31.781.000 | 4,51 | 4,47 | 4,51 | 00:00:00 | | 2005-04-05 | 4,51 | 26.946.600 | 4,53 | 4,50 | 4,51 | 00:00:00 | | 2005-04-06 | 4,57 | 34.668.400 | 4,57 | 4,51 | 4,53 | 00:00:00 | | 2005-04-07 | 4,57 | 22.705.300 | 4,59 | 4,55 | 4,57 | 00:00:00 | | 2005-04-08 | 4,59 | 21.084.900 | 4,61 | 4,57 | 4,59 | 00:00:00 | | 2005-04-11 | 4,59 | 18.348.900 | 4,62 | 4,59 | 4,59 | 00:00:00 | | 2005-04-12 | 4,57 | 19.800.300 | 4,61 | 4,56 | 4,61 | 00:00:00 | | 2005-04-13 | 4,61 | 19.508.600 | 4,62 | 4,59 | 4,59 | 00:00:00 | | 2005-04-14 | 4,59 | 17.433.600 | 4,62 | 4,58 | 4,59 | 00:00:00 | | 2005-04-15 | 4,50 | 40.430.500 | 4,60 | 4,50 | 4,60 | 00:00:00 | | 2005-04-18 | 4,48 | 72.931.800 | 4,51 | 4,38 | 4,42 | 00:00:00 | | 2005-04-19 | 4,49 | 70.328.700 | 4,51 | 4,48 | 4,51 | 00:00:00 | | 2005-04-20 | 4,43 | 41.731.800 | 4,51 | 4,42 | 4,50 | 00:00:00 | | 2005-04-21 | 4,41 | 46.163.400 | 4,42 | 4,39 | 4,39 | 00:00:00 | | 2005-04-22 | 4,41 | 46.495.800 | 4,46 | 4,40 | 4,46 | 00:00:00 | | 2005-04-25 | 4,43 | 13.177.100 | 4,43 | 4,38 | 4,41 | 00:00:00 | | 2005-04-26 | 4,39 | 47.595.300 | 4,42 | 4,37 | 4,42 | 00:00:00 | | 2005-04-27 | 4,39 | 31.871.100 | 4,43 | 4,36 | 4,38 | 00:00:00 | | 2005-04-28 | 4,36 | 54.715.700 | 4,43 | 4,34 | 4,42 | 00:00:00 | | 2005-04-29 | 4,33 | 32.100.700 | 4,36 | 4,32 | 4,34 | 00:00:00 | | 2005-05-02 | 4,37 | 23.277.800 | 4,39 | 4,34 | 4,35 | 00:00:00 | | 2005-05-03 | 4,41 | 68.142.400 | 4,41 | 4,35 | 4,37 | 00:00:00 | | 2005-05-04 | 4,43 | 40.155.800 | 4,44 | 4,39 | 4,41 | 00:00:00 | | 2005-05-05 | 4,47 | 32.599.100 | 4,48 | 4,43 | 4,45 | 00:00:00 | | 2005-05-06 | 4,46 | 60.722.700 | 4,47 | 4,43 | 4,46 | 00:00:00 | | 2005-05-09 | 4,44 | 129.288.400 | 4,47 | 4,43 | 4,47 | 00:00:00 | | 2005-05-10 | 4,41 | 132.473.600 | 4,47 | 4,39 | 4,46 | 00:00:00 | | 2005-05-11 | 4,45 | 107.580.200 | 4,45 | 4,39 | 4,41 | 00:00:00 | | 2005-05-12 | 4,49 | 106.911.600 | 4,52 | 4,45 | 4,47 | 00:00:00 | | 2005-05-13 | 4,46 | 81.578.400 | 4,51 | 4,44 | 4,45 | 00:00:00 | | 2005-05-16 | 4,46 | 189.235.100 | 4,47 | 4,44 | 4,45 | 00:00:00 | | 2005-05-17 | 4,36 | 139.154.000 | 4,47 | 4,34 | 4,46 | 00:00:00 | | 2005-05-18 | 4,52 | 137.478.300 | 4,52 | 4,37 | 4,38 | 00:00:00 | | 2005-05-19 | 4,49 | 64.916.400 | 4,54 | 4,47 | 4,52 | 00:00:00 | | 2005-05-20 | 4,47 | 32.659.400 | 4,50 | 4,43 | 4,47 | 00:00:00 | | 2005-05-23 | 4,30 | 30.455.000 | 4,31 | 4,27 | 4,30 | 00:00:00 | | 2005-05-24 | 4,32 | 107.215.500 | 4,34 | 4,26 | 4,30 | 00:00:00 | | 2005-05-25 | 4,24 | 153.898.600 | 4,33 | 4,22 | 4,32 | 00:00:00 | | 2005-05-26 | 4,17 | 152.903.000 | 4,25 | 4,11 | 4,24 | 00:00:00 | | 2005-05-27 | 4,15 | 121.388.700 | 4,18 | 4,08 | 4,18 | 00:00:00 | | 2005-05-30 | 4,19 | 44.956.600 | 4,19 | 4,15 | 4,16 | 00:00:00 | | 2005-05-31 | 4,20 | 86.194.600 | 4,24 | 4,15 | 4,18 | 00:00:00 | | 2005-06-01 | 4,19 | 54.211.300 | 4,23 | 4,14 | 4,20 | 00:00:00 | | 2005-06-02 | 4,12 | 42.499.500 | 4,18 | 4,12 | 4,18 | 00:00:00 | | 2005-06-03 | 4,12 | 0 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2005-06-06 | 4,07 | 62.936.900 | 4,11 | 4,05 | 4,06 | 00:00:00 | | 2005-06-07 | 4,15 | 97.172.800 | 4,16 | 4,05 | 4,09 | 00:00:00 | | 2005-06-08 | 4,16 | 91.999.200 | 4,21 | 4,13 | 4,15 | 00:00:00 | | 2005-06-09 | 4,16 | 61.128.100 | 4,17 | 4,14 | 4,16 | 00:00:00 | | 2005-06-10 | 4,09 | 72.739.700 | 4,17 | 4,09 | 4,17 | 00:00:00 | | 2005-06-13 | 4,22 | 361.758.800 | 4,27 | 4,07 | 4,12 | 00:00:00 | | 2005-06-14 | 4,23 | 174.673.600 | 4,26 | 4,18 | 4,26 | 00:00:00 | | 2005-06-15 | 4,43 | 407.114.100 | 4,44 | 4,23 | 4,23 | 00:00:00 | | 2005-06-16 | 4,48 | 371.194.900 | 4,53 | 4,45 | 4,45 | 00:00:00 | | 2005-06-17 | 4,41 | 237.471.700 | 4,50 | 4,40 | 4,50 | 00:00:00 | | 2005-06-20 | 4,45 | 85.925.500 | 4,46 | 4,38 | 4,42 | 00:00:00 | | 2005-06-21 | 4,51 | 97.195.400 | 4,51 | 4,47 | 4,49 | 00:00:00 | | 2005-06-22 | 4,48 | 70.566.100 | 4,53 | 4,47 | 4,51 | 00:00:00 | | 2005-06-23 | 4,43 | 71.153.900 | 4,49 | 4,41 | 4,48 | 00:00:00 | | 2005-06-24 | 4,34 | 67.396.300 | 4,40 | 4,33 | 4,40 | 00:00:00 | | 2005-06-27 | 4,34 | 78.259.600 | 4,36 | 4,28 | 4,31 | 00:00:00 | | 2005-06-28 | 4,37 | 39.340.700 | 4,38 | 4,34 | 4,36 | 00:00:00 | | 2005-06-29 | 4,37 | 27.095.400 | 4,39 | 4,37 | 4,39 | 00:00:00 | | 2005-06-30 | 4,37 | 40.797.400 | 4,40 | 4,34 | 4,37 | 00:00:00 | | 2005-07-01 | 4,41 | 39.220.500 | 4,41 | 4,36 | 4,36 | 00:00:00 | | 2005-07-04 | 4,43 | 26.909.400 | 4,43 | 4,40 | 4,43 | 00:00:00 | | 2005-07-05 | 4,43 | 30.811.900 | 4,45 | 4,40 | 4,45 | 00:00:00 | | 2005-07-06 | 4,40 | 32.657.300 | 4,44 | 4,39 | 4,44 | 00:00:00 | | 2005-07-07 | 4,30 | 82.087.600 | 4,40 | 4,24 | 4,38 | 00:00:00 | | 2005-07-08 | 4,37 | 30.649.500 | 4,37 | 4,33 | 4,35 | 00:00:00 | | 2005-07-11 | 4,41 | 32.875.700 | 4,42 | 4,38 | 4,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
