|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 4,66 | 58.494.200 | 4,67 | 4,59 | 4,60 | 00:00:00 | | 2005-11-01 | 4,75 | 64.506.000 | 4,80 | 4,65 | 4,67 | 00:00:00 | | 2005-11-02 | 4,78 | 102.172.200 | 4,80 | 4,72 | 4,75 | 00:00:00 | | 2005-11-03 | 4,92 | 124.970.400 | 4,93 | 4,82 | 4,83 | 00:00:00 | | 2005-11-04 | 4,98 | 101.674.000 | 5,01 | 4,90 | 4,90 | 00:00:00 | | 2005-11-07 | 4,91 | 62.642.000 | 4,95 | 4,86 | 4,95 | 00:00:00 | | 2005-11-08 | 4,89 | 52.914.700 | 4,93 | 4,87 | 4,91 | 00:00:00 | | 2005-11-09 | 4,87 | 39.763.200 | 4,90 | 4,86 | 4,88 | 00:00:00 | | 2005-11-10 | 5,06 | 119.419.100 | 5,06 | 4,91 | 4,92 | 00:00:00 | | 2005-11-11 | 5,22 | 157.506.100 | 5,24 | 5,11 | 5,11 | 00:00:00 | | 2005-11-14 | 5,12 | 83.305.000 | 5,20 | 5,11 | 5,20 | 00:00:00 | | 2005-11-15 | 5,13 | 62.515.500 | 5,15 | 5,07 | 5,10 | 00:00:00 | | 2005-11-16 | 5,14 | 53.489.100 | 5,20 | 5,12 | 5,12 | 00:00:00 | | 2005-11-17 | 5,22 | 56.266.200 | 5,22 | 5,17 | 5,18 | 00:00:00 | | 2005-11-18 | 5,27 | 74.355.000 | 5,30 | 5,22 | 5,27 | 00:00:00 | | 2005-11-21 | 5,34 | 65.745.100 | 5,35 | 5,28 | 5,30 | 00:00:00 | | 2005-11-22 | 5,36 | 139.674.000 | 5,36 | 5,24 | 5,35 | 00:00:00 | | 2005-11-23 | 5,41 | 82.717.000 | 5,42 | 5,34 | 5,36 | 00:00:00 | | 2005-11-24 | 5,37 | 62.855.900 | 5,46 | 5,30 | 5,41 | 00:00:00 | | 2005-11-25 | 5,35 | 84.624.300 | 5,41 | 5,34 | 5,38 | 00:00:00 | | 2005-11-28 | 5,38 | 86.242.500 | 5,47 | 5,36 | 5,37 | 00:00:00 | | 2005-11-29 | 5,30 | 149.077.700 | 5,32 | 5,26 | 5,28 | 00:00:00 | | 2005-11-30 | 5,26 | 70.056.700 | 5,30 | 5,25 | 5,30 | 00:00:00 | | 2005-12-01 | 5,36 | 80.485.900 | 5,36 | 5,26 | 5,27 | 00:00:00 | | 2005-12-02 | 5,37 | 50.309.100 | 5,40 | 5,33 | 5,39 | 00:00:00 | | 2005-12-05 | 5,28 | 51.165.900 | 5,37 | 5,26 | 5,37 | 00:00:00 | | 2005-12-06 | 5,20 | 107.605.300 | 5,32 | 5,18 | 5,26 | 00:00:00 | | 2005-12-07 | 5,25 | 81.621.300 | 5,28 | 5,22 | 5,24 | 00:00:00 | | 2005-12-08 | 5,30 | 47.976.700 | 5,30 | 5,22 | 5,24 | 00:00:00 | | 2005-12-09 | 5,33 | 59.828.600 | 5,34 | 5,25 | 5,28 | 00:00:00 | | 2005-12-12 | 5,35 | 46.082.300 | 5,39 | 5,34 | 5,35 | 00:00:00 | | 2005-12-13 | 5,35 | 53.526.800 | 5,38 | 5,31 | 5,37 | 00:00:00 | | 2005-12-14 | 5,36 | 56.887.600 | 5,39 | 5,34 | 5,37 | 00:00:00 | | 2005-12-15 | 5,45 | 87.242.500 | 5,45 | 5,37 | 5,39 | 00:00:00 | | 2005-12-16 | 5,60 | 224.680.200 | 5,60 | 5,43 | 5,43 | 00:00:00 | | 2005-12-19 | 5,65 | 160.582.700 | 5,70 | 5,56 | 5,56 | 00:00:00 | | 2005-12-20 | 5,71 | 97.697.500 | 5,71 | 5,62 | 5,65 | 00:00:00 | | 2005-12-21 | 5,74 | 93.368.200 | 5,78 | 5,68 | 5,71 | 00:00:00 | | 2005-12-22 | 5,84 | 81.422.900 | 5,84 | 5,72 | 5,74 | 00:00:00 | | 2005-12-23 | 5,76 | 85.945.300 | 5,88 | 5,65 | 5,86 | 00:00:00 | | 2005-12-26 | 5,76 | 0 | 5,76 | 5,76 | 5,76 | 00:00:00 | | 2005-12-27 | 5,84 | 48.386.000 | 5,89 | 5,73 | 5,75 | 00:00:00 | | 2005-12-28 | 5,86 | 46.818.900 | 5,88 | 5,78 | 5,85 | 00:00:00 | | 2005-12-29 | 5,87 | 51.923.800 | 5,92 | 5,82 | 5,87 | 00:00:00 | | 2005-12-30 | 5,82 | 51.431.300 | 5,88 | 5,78 | 5,84 | 00:00:00 | | 2006-01-02 | 5,87 | 44.938.500 | 5,90 | 5,80 | 5,84 | 00:00:00 | | 2006-01-03 | 5,82 | 80.722.200 | 5,93 | 5,82 | 5,88 | 00:00:00 | | 2006-01-04 | 5,84 | 75.530.800 | 5,89 | 5,82 | 5,88 | 00:00:00 | | 2006-01-05 | 5,71 | 95.350.300 | 5,84 | 5,70 | 5,83 | 00:00:00 | | 2006-01-06 | 5,75 | 58.709.700 | 5,75 | 5,66 | 5,72 | 00:00:00 | | 2006-01-09 | 5,74 | 61.220.700 | 5,78 | 5,70 | 5,76 | 00:00:00 | | 2006-01-10 | 5,78 | 73.684.600 | 5,84 | 5,76 | 5,76 | 00:00:00 | | 2006-01-11 | 5,98 | 129.442.600 | 6,01 | 5,82 | 5,84 | 00:00:00 | | 2006-01-12 | 5,89 | 75.664.900 | 5,99 | 5,89 | 5,99 | 00:00:00 | | 2006-01-13 | 5,80 | 63.373.900 | 5,93 | 5,80 | 5,90 | 00:00:00 | | 2006-01-16 | 5,86 | 59.178.300 | 5,91 | 5,76 | 5,80 | 00:00:00 | | 2006-01-17 | 5,82 | 46.671.700 | 5,84 | 5,78 | 5,80 | 00:00:00 | | 2006-01-18 | 5,69 | 104.800.200 | 5,73 | 5,64 | 5,72 | 00:00:00 | | 2006-01-19 | 5,68 | 61.677.800 | 5,77 | 5,67 | 5,74 | 00:00:00 | | 2006-01-20 | 5,59 | 77.228.700 | 5,74 | 5,59 | 5,70 | 00:00:00 | | 2006-01-23 | 5,60 | 70.122.800 | 5,61 | 5,52 | 5,55 | 00:00:00 | | 2006-01-24 | 5,55 | 49.077.400 | 5,62 | 5,53 | 5,60 | 00:00:00 | | 2006-01-25 | 5,66 | 79.964.500 | 5,68 | 5,53 | 5,56 | 00:00:00 | | 2006-01-26 | 5,84 | 89.141.000 | 5,84 | 5,68 | 5,70 | 00:00:00 | | 2006-01-27 | 5,90 | 73.904.500 | 5,92 | 5,82 | 5,89 | 00:00:00 | | 2006-01-30 | 5,86 | 36.245.400 | 5,89 | 5,84 | 5,86 | 00:00:00 | | 2006-01-31 | 5,88 | 44.985.200 | 5,89 | 5,80 | 5,84 | 00:00:00 | | 2006-02-01 | 6,01 | 79.047.700 | 6,03 | 5,84 | 5,89 | 00:00:00 | | 2006-02-02 | 5,86 | 73.245.800 | 6,05 | 5,86 | 6,01 | 00:00:00 | | 2006-02-03 | 5,83 | 80.437.000 | 5,91 | 5,78 | 5,88 | 00:00:00 | | 2006-02-06 | 5,88 | 58.661.000 | 5,93 | 5,85 | 5,86 | 00:00:00 | | 2006-02-07 | 5,80 | 92.748.700 | 5,91 | 5,74 | 5,90 | 00:00:00 | | 2006-02-08 | 5,76 | 82.716.300 | 5,80 | 5,66 | 5,74 | 00:00:00 | | 2006-02-09 | 5,89 | 63.344.500 | 5,89 | 5,80 | 5,82 | 00:00:00 | | 2006-02-10 | 5,80 | 43.290.800 | 5,89 | 5,78 | 5,88 | 00:00:00 | | 2006-02-13 | 5,82 | 49.681.700 | 5,84 | 5,75 | 5,78 | 00:00:00 | | 2006-02-14 | 5,78 | 51.544.400 | 5,84 | 5,74 | 5,84 | 00:00:00 | | 2006-02-15 | 5,86 | 51.131.500 | 5,86 | 5,80 | 5,81 | 00:00:00 | | 2006-02-16 | 6,00 | 102.744.700 | 6,01 | 5,85 | 5,86 | 00:00:00 | | 2006-02-17 | 6,03 | 98.494.500 | 6,12 | 5,95 | 6,05 | 00:00:00 | | 2006-02-20 | 6,07 | 48.508.800 | 6,08 | 5,97 | 6,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
