|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 6,07 | 48.508.800 | 6,08 | 5,97 | 6,01 | 00:00:00 | | 2006-02-21 | 6,11 | 80.597.600 | 6,16 | 6,07 | 6,10 | 00:00:00 | | 2006-02-22 | 6,26 | 67.944.200 | 6,26 | 6,09 | 6,11 | 00:00:00 | | 2006-02-23 | 6,26 | 71.761.200 | 6,32 | 6,22 | 6,29 | 00:00:00 | | 2006-02-24 | 6,28 | 32.974.800 | 6,29 | 6,22 | 6,26 | 00:00:00 | | 2006-02-27 | 6,26 | 38.368.000 | 6,30 | 6,19 | 6,28 | 00:00:00 | | 2006-02-28 | 6,11 | 56.683.200 | 6,24 | 6,11 | 6,24 | 00:00:00 | | 2006-03-01 | 6,14 | 62.592.700 | 6,15 | 6,05 | 6,05 | 00:00:00 | | 2006-03-02 | 6,04 | 55.403.800 | 6,16 | 6,01 | 6,14 | 00:00:00 | | 2006-03-03 | 6,03 | 51.278.700 | 6,10 | 5,96 | 6,07 | 00:00:00 | | 2006-03-06 | 6,02 | 41.807.000 | 6,07 | 5,99 | 6,06 | 00:00:00 | | 2006-03-07 | 5,90 | 83.412.100 | 5,99 | 5,86 | 5,98 | 00:00:00 | | 2006-03-08 | 5,94 | 69.238.300 | 5,97 | 5,80 | 5,91 | 00:00:00 | | 2006-03-09 | 5,99 | 69.088.700 | 6,08 | 5,95 | 6,01 | 00:00:00 | | 2006-03-10 | 6,04 | 51.628.500 | 6,04 | 5,91 | 5,95 | 00:00:00 | | 2006-03-13 | 6,11 | 56.214.300 | 6,12 | 6,04 | 6,07 | 00:00:00 | | 2006-03-14 | 6,09 | 55.433.600 | 6,13 | 6,03 | 6,11 | 00:00:00 | | 2006-03-15 | 6,16 | 50.045.800 | 6,16 | 6,09 | 6,13 | 00:00:00 | | 2006-03-16 | 6,16 | 51.303.600 | 6,18 | 6,08 | 6,15 | 00:00:00 | | 2006-03-17 | 6,09 | 113.046.200 | 6,20 | 6,07 | 6,18 | 00:00:00 | | 2006-03-20 | 6,14 | 61.854.600 | 6,20 | 6,12 | 6,19 | 00:00:00 | | 2006-03-21 | 6,18 | 75.926.200 | 6,18 | 6,05 | 6,16 | 00:00:00 | | 2006-03-22 | 6,06 | 101.938.300 | 6,16 | 6,03 | 6,12 | 00:00:00 | | 2006-03-23 | 6,00 | 98.870.000 | 6,11 | 5,96 | 6,11 | 00:00:00 | | 2006-03-24 | 5,95 | 69.964.700 | 6,03 | 5,93 | 6,02 | 00:00:00 | | 2006-03-27 | 5,86 | 68.882.900 | 5,97 | 5,86 | 5,97 | 00:00:00 | | 2006-03-28 | 5,83 | 102.834.100 | 5,91 | 5,81 | 5,85 | 00:00:00 | | 2006-03-29 | 5,92 | 103.685.000 | 5,93 | 5,78 | 5,85 | 00:00:00 | | 2006-03-30 | 6,01 | 80.666.400 | 6,04 | 5,91 | 5,95 | 00:00:00 | | 2006-03-31 | 5,97 | 65.422.200 | 6,01 | 5,92 | 5,97 | 00:00:00 | | 2006-04-03 | 6,07 | 65.889.300 | 6,07 | 5,98 | 5,98 | 00:00:00 | | 2006-04-04 | 6,00 | 52.026.700 | 6,05 | 5,99 | 6,03 | 00:00:00 | | 2006-04-05 | 6,13 | 92.656.700 | 6,13 | 6,01 | 6,02 | 00:00:00 | | 2006-04-06 | 6,13 | 58.559.300 | 6,18 | 6,08 | 6,14 | 00:00:00 | | 2006-04-07 | 5,99 | 76.529.600 | 6,12 | 5,97 | 6,11 | 00:00:00 | | 2006-04-10 | 6,06 | 54.970.300 | 6,07 | 5,91 | 5,97 | 00:00:00 | | 2006-04-11 | 5,83 | 93.075.400 | 6,02 | 5,82 | 5,99 | 00:00:00 | | 2006-04-12 | 5,90 | 101.260.400 | 5,93 | 5,78 | 5,82 | 00:00:00 | | 2006-04-13 | 5,90 | 42.400.300 | 5,93 | 5,86 | 5,90 | 00:00:00 | | 2006-04-14 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2006-04-17 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2006-04-18 | 5,82 | 56.756.500 | 5,86 | 5,79 | 5,86 | 00:00:00 | | 2006-04-19 | 5,88 | 66.442.700 | 5,91 | 5,83 | 5,89 | 00:00:00 | | 2006-04-20 | 5,94 | 46.036.900 | 5,95 | 5,86 | 5,86 | 00:00:00 | | 2006-04-21 | 5,93 | 55.796.500 | 5,99 | 5,89 | 5,93 | 00:00:00 | | 2006-04-24 | 5,85 | 34.996.400 | 5,89 | 5,82 | 5,88 | 00:00:00 | | 2006-04-25 | 5,93 | 38.471.900 | 5,95 | 5,87 | 5,88 | 00:00:00 | | 2006-04-26 | 6,01 | 49.926.900 | 6,03 | 5,95 | 5,95 | 00:00:00 | | 2006-04-27 | 6,01 | 98.195.400 | 6,03 | 5,91 | 6,03 | 00:00:00 | | 2006-04-28 | 5,97 | 49.389.100 | 6,03 | 5,94 | 6,03 | 00:00:00 | | 2006-05-01 | 5,97 | 0 | 5,97 | 5,97 | 5,97 | 00:00:00 | | 2006-05-02 | 6,06 | 71.804.700 | 6,07 | 5,93 | 5,95 | 00:00:00 | | 2006-05-03 | 6,08 | 83.529.100 | 6,14 | 6,03 | 6,06 | 00:00:00 | | 2006-05-04 | 6,08 | 72.793.500 | 6,08 | 6,01 | 6,05 | 00:00:00 | | 2006-05-05 | 6,11 | 89.997.800 | 6,11 | 6,05 | 6,11 | 00:00:00 | | 2006-05-08 | 6,22 | 184.006.300 | 6,24 | 6,08 | 6,08 | 00:00:00 | | 2006-05-09 | 6,29 | 72.775.500 | 6,30 | 6,19 | 6,20 | 00:00:00 | | 2006-05-10 | 6,33 | 301.813.300 | 6,41 | 6,26 | 6,27 | 00:00:00 | | 2006-05-11 | 6,34 | 267.978.000 | 6,43 | 6,28 | 6,34 | 00:00:00 | | 2006-05-12 | 6,28 | 462.107.200 | 6,49 | 6,28 | 6,32 | 00:00:00 | | 2006-05-15 | 6,10 | 399.467.800 | 6,32 | 6,09 | 6,27 | 00:00:00 | | 2006-05-16 | 6,21 | 301.254.100 | 6,25 | 6,08 | 6,11 | 00:00:00 | | 2006-05-17 | 6,00 | 245.518.000 | 6,29 | 6,00 | 6,26 | 00:00:00 | | 2006-05-18 | 6,01 | 255.353.700 | 6,14 | 5,98 | 6,04 | 00:00:00 | | 2006-05-19 | 6,22 | 174.198.300 | 6,25 | 6,00 | 6,00 | 00:00:00 | | 2006-05-22 | 5,85 | 131.819.300 | 6,01 | 5,81 | 6,01 | 00:00:00 | | 2006-05-23 | 5,90 | 174.478.800 | 5,95 | 5,72 | 5,88 | 00:00:00 | | 2006-05-24 | 5,88 | 219.166.700 | 5,93 | 5,79 | 5,86 | 00:00:00 | | 2006-05-25 | 5,99 | 232.784.200 | 6,01 | 5,86 | 5,92 | 00:00:00 | | 2006-05-26 | 6,03 | 242.396.200 | 6,03 | 5,91 | 6,03 | 00:00:00 | | 2006-05-29 | 6,00 | 98.535.800 | 6,05 | 6,00 | 6,05 | 00:00:00 | | 2006-05-30 | 5,83 | 231.749.400 | 6,03 | 5,83 | 6,00 | 00:00:00 | | 2006-05-31 | 5,95 | 151.327.000 | 5,96 | 5,76 | 5,77 | 00:00:00 | | 2006-06-01 | 5,98 | 84.505.800 | 5,98 | 5,86 | 5,94 | 00:00:00 | | 2006-06-02 | 5,95 | 61.587.200 | 6,07 | 5,93 | 6,04 | 00:00:00 | | 2006-06-05 | 5,89 | 64.735.100 | 5,95 | 5,88 | 5,95 | 00:00:00 | | 2006-06-06 | 5,76 | 147.337.900 | 5,85 | 5,74 | 5,82 | 00:00:00 | | 2006-06-07 | 5,86 | 125.062.000 | 5,89 | 5,78 | 5,80 | 00:00:00 | | 2006-06-08 | 5,75 | 131.534.300 | 5,84 | 5,72 | 5,78 | 00:00:00 | | 2006-06-09 | 5,86 | 67.073.500 | 5,86 | 5,80 | 5,86 | 00:00:00 | | 2006-06-12 | 5,76 | 71.833.800 | 5,90 | 5,75 | 5,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
