|
 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 | | 2000-12-04 | 5,58 | 19.226.500 | 5,76 | 5,53 | 5,73 | 00:00:00 | | 2000-12-05 | 5,55 | 18.771.500 | 5,64 | 5,50 | 5,62 | 00:00:00 | | 2000-12-06 | 5,50 | 16.044.500 | 5,60 | 5,47 | 5,60 | 00:00:00 | | 2000-12-07 | 5,44 | 19.028.500 | 5,55 | 5,37 | 5,45 | 00:00:00 | | 2000-12-08 | 5,37 | 11.513.000 | 5,48 | 5,37 | 5,47 | 00:00:00 | | 2000-12-11 | 5,48 | 16.631.500 | 5,48 | 5,35 | 5,43 | 00:00:00 | | 2000-12-12 | 5,56 | 21.558.000 | 5,59 | 5,43 | 5,46 | 00:00:00 | | 2000-12-13 | 5,59 | 10.138.500 | 5,59 | 5,50 | 5,56 | 00:00:00 | | 2000-12-14 | 5,48 | 13.428.000 | 5,58 | 5,46 | 5,55 | 00:00:00 | | 2000-12-15 | 5,41 | 23.792.000 | 5,50 | 5,35 | 5,35 | 00:00:00 | | 2000-12-18 | 5,50 | 14.560.000 | 5,55 | 5,38 | 5,42 | 00:00:00 | | 2000-12-19 | 5,54 | 10.793.000 | 5,58 | 5,38 | 5,53 | 00:00:00 | | 2000-12-20 | 5,49 | 9.802.500 | 5,53 | 5,42 | 5,53 | 00:00:00 | | 2000-12-21 | 5,50 | 10.341.500 | 5,52 | 5,38 | 5,49 | 00:00:00 | | 2000-12-22 | 5,42 | 6.997.000 | 5,51 | 5,40 | 5,50 | 00:00:00 | | 2000-12-25 | 5,42 | 0 | 5,42 | 5,42 | 5,42 | 00:00:00 | | 2000-12-26 | 5,42 | 0 | 5,42 | 5,42 | 5,42 | 00:00:00 | | 2000-12-27 | 5,48 | 4.658.500 | 5,50 | 5,40 | 5,45 | 00:00:00 | | 2000-12-28 | 5,55 | 6.155.000 | 5,57 | 5,47 | 5,51 | 00:00:00 | | 2000-12-29 | 5,57 | 5.382.500 | 5,63 | 5,50 | 5,56 | 00:00:00 | | 2001-01-01 | 5,57 | 0 | 5,57 | 5,57 | 5,57 | 00:00:00 | | 2001-01-02 | 5,53 | 6.515.000 | 5,64 | 5,45 | 5,45 | 00:00:00 | | 2001-01-03 | 5,51 | 8.500.000 | 5,58 | 5,47 | 5,53 | 00:00:00 | | 2001-01-04 | 5,64 | 15.092.500 | 5,64 | 5,43 | 5,60 | 00:00:00 | | 2001-01-05 | 5,79 | 21.065.500 | 5,83 | 5,61 | 5,64 | 00:00:00 | | 2001-01-08 | 5,80 | 14.717.500 | 5,86 | 5,70 | 5,70 | 00:00:00 | | 2001-01-09 | 5,89 | 16.125.000 | 5,90 | 5,74 | 5,88 | 00:00:00 | | 2001-01-10 | 5,85 | 10.335.000 | 5,91 | 5,78 | 5,83 | 00:00:00 | | 2001-01-11 | 5,92 | 15.495.500 | 5,94 | 5,77 | 5,82 | 00:00:00 | | 2001-01-12 | 5,81 | 21.722.000 | 5,92 | 5,77 | 5,92 | 00:00:00 | | 2001-01-15 | 5,77 | 9.403.000 | 5,84 | 5,74 | 5,82 | 00:00:00 | | 2001-01-16 | 5,72 | 15.352.000 | 5,76 | 5,66 | 5,75 | 00:00:00 | | 2001-01-17 | 5,75 | 11.771.000 | 5,80 | 5,66 | 5,75 | 00:00:00 | | 2001-01-18 | 5,66 | 11.316.500 | 5,75 | 5,63 | 5,73 | 00:00:00 | | 2001-01-19 | 5,67 | 12.450.000 | 5,74 | 5,60 | 5,69 | 00:00:00 | | 2001-01-22 | 5,73 | 8.970.000 | 5,78 | 5,61 | 5,67 | 00:00:00 | | 2001-01-23 | 5,59 | 19.656.500 | 5,71 | 5,59 | 5,70 | 00:00:00 | | 2001-01-24 | 5,59 | 0 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2001-01-25 | 5,67 | 24.033.000 | 5,67 | 5,53 | 5,54 | 00:00:00 | | 2001-01-26 | 5,67 | 0 | 5,67 | 5,67 | 5,67 | 00:00:00 | | 2001-01-29 | 5,61 | 11.311.500 | 5,63 | 5,55 | 5,59 | 00:00:00 | | 2001-01-30 | 5,60 | 17.755.000 | 5,63 | 5,56 | 5,56 | 00:00:00 | | 2001-01-31 | 5,61 | 19.953.000 | 5,67 | 5,57 | 5,64 | 00:00:00 | | 2001-02-01 | 5,58 | 15.104.000 | 5,60 | 5,48 | 5,57 | 00:00:00 | | 2001-02-02 | 5,42 | 21.114.500 | 5,57 | 5,41 | 5,57 | 00:00:00 | | 2001-02-05 | 5,54 | 25.683.000 | 5,57 | 5,41 | 5,43 | 00:00:00 | | 2001-02-06 | 5,50 | 18.898.500 | 5,58 | 5,46 | 5,58 | 00:00:00 | | 2001-02-07 | 5,54 | 16.710.500 | 5,57 | 5,45 | 5,45 | 00:00:00 | | 2001-02-08 | 5,57 | 16.509.000 | 5,63 | 5,51 | 5,51 | 00:00:00 | | 2001-02-09 | 5,51 | 12.928.500 | 5,59 | 5,49 | 5,53 | 00:00:00 | | 2001-02-12 | 5,55 | 13.163.000 | 5,62 | 5,48 | 5,48 | 00:00:00 | | 2001-02-13 | 5,65 | 15.999.500 | 5,66 | 5,56 | 5,59 | 00:00:00 | | 2001-02-14 | 5,66 | 11.070.000 | 5,68 | 5,60 | 5,65 | 00:00:00 | | 2001-02-15 | 5,67 | 8.358.000 | 5,70 | 5,63 | 5,67 | 00:00:00 | | 2001-02-16 | 5,60 | 13.853.000 | 5,70 | 5,56 | 5,61 | 00:00:00 | | 2001-02-19 | 5,65 | 7.777.000 | 5,71 | 5,57 | 5,57 | 00:00:00 | | 2001-02-20 | 5,56 | 8.787.000 | 5,67 | 5,54 | 5,66 | 00:00:00 | | 2001-02-21 | 5,52 | 15.736.000 | 5,57 | 5,44 | 5,51 | 00:00:00 | | 2001-02-22 | 5,43 | 24.282.500 | 5,49 | 5,37 | 5,45 | 00:00:00 | | 2001-02-23 | 5,31 | 27.213.500 | 5,47 | 5,28 | 5,44 | 00:00:00 | | 2001-02-26 | 5,33 | 9.026.500 | 5,37 | 5,28 | 5,36 | 00:00:00 | | 2001-02-27 | 5,22 | 19.567.500 | 5,33 | 5,20 | 5,33 | 00:00:00 | | 2001-02-28 | 5,28 | 23.285.000 | 5,33 | 5,20 | 5,22 | 00:00:00 | | 2001-03-01 | 5,17 | 21.656.000 | 5,24 | 5,13 | 5,23 | 00:00:00 | | 2001-03-02 | 5,06 | 27.637.000 | 5,18 | 5,05 | 5,18 | 00:00:00 | | 2001-03-05 | 5,04 | 28.341.000 | 5,12 | 4,99 | 5,10 | 00:00:00 | | 2001-03-06 | 5,09 | 14.632.500 | 5,13 | 5,02 | 5,08 | 00:00:00 | | 2001-03-07 | 5,17 | 14.051.000 | 5,20 | 5,05 | 5,08 | 00:00:00 | | 2001-03-08 | 5,20 | 15.030.500 | 5,28 | 5,13 | 5,18 | 00:00:00 | | 2001-03-09 | 5,18 | 13.710.500 | 5,24 | 5,16 | 5,16 | 00:00:00 | | 2001-03-12 | 5,09 | 20.024.000 | 5,17 | 5,06 | 5,14 | 00:00:00 | | 2001-03-13 | 5,10 | 21.189.500 | 5,17 | 4,97 | 5,00 | 00:00:00 | | 2001-03-14 | 5,10 | 0 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2001-03-15 | 4,95 | 29.998.000 | 5,03 | 4,85 | 5,00 | 00:00:00 | | 2001-03-16 | 4,83 | 37.376.500 | 4,90 | 4,80 | 4,88 | 00:00:00 | | 2001-03-19 | 4,75 | 17.382.700 | 4,91 | 4,75 | 4,90 | 00:00:00 | | 2001-03-20 | 4,72 | 19.900.700 | 4,84 | 4,71 | 4,79 | 00:00:00 | | 2001-03-21 | 4,80 | 21.809.200 | 4,88 | 4,65 | 4,71 | 00:00:00 | | 2001-03-22 | 4,68 | 22.820.000 | 4,77 | 4,63 | 4,76 | 00:00:00 | | 2001-03-23 | 4,74 | 14.459.000 | 4,78 | 4,69 | 4,70 | 00:00:00 | | 2001-03-26 | 4,89 | 18.197.700 | 4,91 | 4,73 | 4,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
