|
 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 2024-05-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-23 | 2,43 | 112.868.500 | 2,44 | 2,38 | 2,38 | 00:00:00 | | 2009-11-24 | 2,38 | 125.956.500 | 2,43 | 2,38 | 2,40 | 00:00:00 | | 2009-11-25 | 2,37 | 147.458.500 | 2,41 | 2,34 | 2,39 | 00:00:00 | | 2009-11-26 | 2,26 | 204.425.300 | 2,36 | 2,24 | 2,35 | 00:00:00 | | 2009-11-27 | 2,33 | 282.343.100 | 2,34 | 2,15 | 2,16 | 00:00:00 | | 2009-11-30 | 2,28 | 178.259.200 | 2,37 | 2,26 | 2,36 | 00:00:00 | | 2009-12-01 | 2,36 | 129.922.300 | 2,36 | 2,30 | 2,30 | 00:00:00 | | 2009-12-02 | 2,34 | 154.760.100 | 2,38 | 2,32 | 2,38 | 00:00:00 | | 2009-12-04 | 2,38 | 216.351.500 | 2,41 | 2,29 | 2,33 | 00:00:00 | | 2009-12-07 | 2,36 | 68.469.000 | 2,38 | 2,35 | 2,36 | 00:00:00 | | 2009-12-09 | 2,26 | 200.189.200 | 2,31 | 2,22 | 2,28 | 00:00:00 | | 2009-12-11 | 2,27 | 139.766.300 | 2,34 | 2,27 | 2,32 | 00:00:00 | | 2009-12-14 | 2,29 | 88.799.600 | 2,32 | 2,27 | 2,31 | 00:00:00 | | 2009-12-15 | 2,26 | 100.982.500 | 2,30 | 2,23 | 2,30 | 00:00:00 | | 2009-12-16 | 2,31 | 104.455.900 | 2,31 | 2,26 | 2,28 | 00:00:00 | | 2009-12-17 | 2,27 | 92.697.800 | 2,29 | 2,26 | 2,29 | 00:00:00 | | 2009-12-18 | 2,27 | 158.190.400 | 2,30 | 2,25 | 2,29 | 00:00:00 | | 2009-12-21 | 2,29 | 67.125.800 | 2,30 | 2,27 | 2,29 | 00:00:00 | | 2009-12-22 | 2,31 | 73.646.100 | 2,33 | 2,30 | 2,30 | 00:00:00 | | 2009-12-23 | 2,33 | 57.194.200 | 2,35 | 2,32 | 2,33 | 00:00:00 | | 2009-12-28 | 2,35 | 44.078.000 | 2,36 | 2,34 | 2,35 | 00:00:00 | | 2009-12-29 | 2,36 | 53.735.100 | 2,38 | 2,35 | 2,36 | 00:00:00 | | 2009-12-30 | 2,34 | 52.998.700 | 2,39 | 2,34 | 2,37 | 00:00:00 | | 2010-01-04 | 2,39 | 68.195.300 | 2,40 | 2,36 | 2,37 | 00:00:00 | | 2010-01-05 | 2,36 | 103.483.100 | 2,40 | 2,35 | 2,39 | 00:00:00 | | 2010-01-06 | 2,34 | 65.691.300 | 2,36 | 2,32 | 2,36 | 00:00:00 | | 2010-01-07 | 2,39 | 200.601.700 | 2,40 | 2,31 | 2,34 | 00:00:00 | | 2010-01-08 | 2,41 | 256.256.600 | 2,46 | 2,41 | 2,42 | 00:00:00 | | 2010-01-11 | 2,31 | 201.954.600 | 2,37 | 2,31 | 2,33 | 00:00:00 | | 2010-01-12 | 2,29 | 182.747.100 | 2,33 | 2,28 | 2,32 | 00:00:00 | | 2010-01-13 | 2,28 | 165.606.900 | 2,29 | 2,25 | 2,26 | 00:00:00 | | 2010-01-14 | 2,30 | 197.437.600 | 2,32 | 2,28 | 2,30 | 00:00:00 | | 2010-01-15 | 2,24 | 232.056.300 | 2,31 | 2,24 | 2,30 | 00:00:00 | | 2010-01-18 | 2,23 | 158.358.600 | 2,26 | 2,22 | 2,23 | 00:00:00 | | 2010-01-19 | 2,29 | 281.298.200 | 2,29 | 2,18 | 2,22 | 00:00:00 | | 2010-01-20 | 2,21 | 259.593.000 | 2,29 | 2,21 | 2,27 | 00:00:00 | | 2010-01-21 | 2,20 | 248.259.700 | 2,27 | 2,20 | 2,22 | 00:00:00 | | 2010-01-22 | 2,15 | 367.124.000 | 2,21 | 2,09 | 2,16 | 00:00:00 | | 2010-01-25 | 2,13 | 157.995.000 | 2,18 | 2,11 | 2,12 | 00:00:00 | | 2010-01-26 | 2,09 | 288.289.600 | 2,11 | 2,03 | 2,10 | 00:00:00 | | 2010-01-27 | 2,03 | 241.998.500 | 2,07 | 2,01 | 2,05 | 00:00:00 | | 2010-01-28 | 1,94 | 300.248.100 | 2,08 | 1,93 | 2,07 | 00:00:00 | | 2010-01-29 | 2,02 | 276.932.600 | 2,05 | 1,91 | 1,95 | 00:00:00 | | 2010-02-01 | 2,06 | 217.830.400 | 2,07 | 1,97 | 1,99 | 00:00:00 | | 2010-02-02 | 2,12 | 271.486.700 | 2,13 | 2,04 | 2,06 | 00:00:00 | | 2010-02-04 | 1,99 | 405.732.600 | 2,11 | 1,99 | 2,10 | 00:00:00 | | 2010-02-05 | 1,95 | 578.925.600 | 1,99 | 1,90 | 1,97 | 00:00:00 | | 2010-02-08 | 1,92 | 505.011.600 | 1,97 | 1,86 | 1,93 | 00:00:00 | | 2010-02-09 | 1,91 | 353.404.100 | 1,98 | 1,89 | 1,91 | 00:00:00 | | 2010-02-10 | 1,99 | 365.438.400 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2010-02-11 | 1,95 | 403.290.500 | 2,02 | 1,91 | 2,00 | 00:00:00 | | 2010-02-12 | 1,92 | 330.984.600 | 1,97 | 1,89 | 1,97 | 00:00:00 | | 2010-02-15 | 1,95 | 188.465.700 | 1,97 | 1,92 | 1,92 | 00:00:00 | | 2010-02-16 | 1,96 | 217.195.400 | 1,98 | 1,93 | 1,97 | 00:00:00 | | 2010-02-17 | 2,00 | 249.017.900 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2010-02-18 | 1,98 | 302.718.700 | 2,02 | 1,98 | 1,99 | 00:00:00 | | 2010-02-19 | 1,98 | 280.450.400 | 1,98 | 1,94 | 1,95 | 00:00:00 | | 2010-02-22 | 1,96 | 198.222.900 | 2,01 | 1,96 | 2,00 | 00:00:00 | | 2010-02-23 | 1,88 | 303.793.500 | 1,98 | 1,88 | 1,98 | 00:00:00 | | 2010-02-24 | 1,89 | 383.341.000 | 1,90 | 1,82 | 1,89 | 00:00:00 | | 2010-02-25 | 1,83 | 300.139.500 | 1,90 | 1,83 | 1,87 | 00:00:00 | | 2010-02-26 | 1,86 | 295.601.600 | 1,87 | 1,84 | 1,86 | 00:00:00 | | 2010-03-01 | 1,86 | 228.758.800 | 1,89 | 1,83 | 1,88 | 00:00:00 | | 2010-03-02 | 1,86 | 212.629.200 | 1,88 | 1,84 | 1,85 | 00:00:00 | | 2010-03-03 | 1,94 | 330.698.100 | 1,95 | 1,85 | 1,85 | 00:00:00 | | 2010-03-04 | 1,96 | 336.603.000 | 1,98 | 1,92 | 1,92 | 00:00:00 | | 2010-03-05 | 2,01 | 271.179.800 | 2,02 | 1,97 | 1,99 | 00:00:00 | | 2010-03-08 | 2,02 | 127.483.900 | 2,04 | 2,02 | 2,04 | 00:00:00 | | 2010-03-09 | 2,00 | 200.798.200 | 2,02 | 1,98 | 2,02 | 00:00:00 | | 2010-03-10 | 2,04 | 159.905.100 | 2,04 | 1,98 | 1,99 | 00:00:00 | | 2010-03-11 | 2,02 | 156.060.500 | 2,04 | 2,01 | 2,02 | 00:00:00 | | 2010-03-12 | 2,03 | 224.071.700 | 2,06 | 2,02 | 2,03 | 00:00:00 | | 2010-03-15 | 2,00 | 153.795.100 | 2,04 | 2,00 | 2,03 | 00:00:00 | | 2010-03-16 | 2,04 | 255.421.600 | 2,05 | 1,97 | 1,98 | 00:00:00 | | 2010-03-17 | 2,16 | 462.521.900 | 2,17 | 2,11 | 2,13 | 00:00:00 | | 2010-03-18 | 2,15 | 263.132.300 | 2,19 | 2,14 | 2,16 | 00:00:00 | | 2010-03-19 | 2,13 | 353.734.900 | 2,18 | 2,13 | 2,17 | 00:00:00 | | 2010-03-22 | 2,13 | 217.241.500 | 2,14 | 2,10 | 2,12 | 00:00:00 | | 2010-03-23 | 2,15 | 303.550.700 | 2,18 | 2,12 | 2,14 | 00:00:00 | | 2010-03-24 | 2,14 | 266.396.900 | 2,17 | 2,11 | 2,17 | 00:00:00 | | 2010-03-25 | 2,18 | 188.141.600 | 2,19 | 2,13 | 2,14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
