|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-12 | 5,61 | 41.690.500 | 5,68 | 5,53 | 5,57 | 00:00:00 | | 2014-08-13 | 5,69 | 38.258.000 | 5,72 | 5,63 | 5,64 | 00:00:00 | | 2014-09-04 | 6,39 | 154.153.000 | 6,40 | 6,03 | 6,06 | 00:00:00 | | 2014-09-05 | 6,41 | 79.946.000 | 6,46 | 6,36 | 6,38 | 00:00:00 | | 2014-09-16 | 6,22 | 46.557.500 | 6,24 | 6,14 | 6,19 | 00:00:00 | | 2014-09-17 | 6,34 | 48.424.300 | 6,37 | 6,24 | 6,26 | 00:00:00 | | 2014-10-02 | 6,00 | 123.604.800 | 6,30 | 5,99 | 6,28 | 00:00:00 | | 2014-10-03 | 6,14 | 61.299.800 | 6,18 | 6,03 | 6,04 | 00:00:00 | | 2014-10-20 | 5,50 | 88.304.300 | 5,67 | 5,47 | 5,56 | 00:00:00 | | 2014-10-30 | 5,53 | 111.821.200 | 5,62 | 5,32 | 5,61 | 00:00:00 | | 2014-10-31 | 5,76 | 86.032.300 | 5,76 | 5,58 | 5,65 | 00:00:00 | | 2014-11-11 | 5,41 | 128.745.900 | 5,76 | 5,35 | 5,60 | 00:00:00 | | 2014-11-12 | 5,11 | 135.582.600 | 5,39 | 5,09 | 5,38 | 00:00:00 | | 2014-11-18 | 5,51 | 82.973.300 | 5,53 | 5,41 | 5,43 | 00:00:00 | | 2014-11-19 | 5,55 | 83.686.400 | 5,63 | 5,49 | 5,49 | 00:00:00 | | 2014-11-20 | 5,47 | 81.902.200 | 5,55 | 5,40 | 5,55 | 00:00:00 | | 2014-11-21 | 5,78 | 134.621.800 | 5,78 | 5,48 | 5,49 | 00:00:00 | | 2014-11-24 | 5,80 | 89.703.100 | 5,90 | 5,75 | 5,78 | 00:00:00 | | 2014-12-22 | 5,38 | 44.900.900 | 5,41 | 5,30 | 5,34 | 00:00:00 | | 2014-12-25 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2014-12-26 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2014-12-30 | 5,34 | 38.744.000 | 5,39 | 5,29 | 5,31 | 00:00:00 | | 2014-12-31 | 5,34 | 0 | 5,34 | 5,34 | 5,34 | 00:00:00 | | 2015-01-12 | 4,97 | 75.822.000 | 4,99 | 4,86 | 4,96 | 00:00:00 | | 2015-01-13 | 5,09 | 70.154.100 | 5,15 | 4,94 | 4,95 | 00:00:00 | | 2015-01-14 | 5,02 | 93.853.800 | 5,18 | 4,98 | 4,99 | 00:00:00 | | 2015-01-26 | 5,64 | 73.920.100 | 5,68 | 5,49 | 5,56 | 00:00:00 | | 2015-02-03 | 5,57 | 110.233.300 | 5,58 | 5,34 | 5,35 | 00:00:00 | | 2015-02-04 | 5,53 | 70.406.600 | 5,61 | 5,49 | 5,58 | 00:00:00 | | 2015-02-12 | 5,33 | 113.361.500 | 5,41 | 5,21 | 5,28 | 00:00:00 | | 2015-02-13 | 5,53 | 90.891.500 | 5,57 | 5,36 | 5,39 | 00:00:00 | | 2015-02-17 | 5,57 | 70.899.900 | 5,63 | 5,41 | 5,51 | 00:00:00 | | 2015-02-18 | 5,74 | 77.245.500 | 5,74 | 5,61 | 5,62 | 00:00:00 | | 2015-02-19 | 5,81 | 88.256.700 | 5,88 | 5,72 | 5,74 | 00:00:00 | | 2015-02-20 | 5,84 | 80.751.100 | 5,86 | 5,74 | 5,76 | 00:00:00 | | 2015-02-23 | 5,86 | 64.457.200 | 5,95 | 5,82 | 5,92 | 00:00:00 | | 2015-03-12 | 6,23 | 66.844.500 | 6,24 | 6,13 | 6,15 | 00:00:00 | | 2015-03-13 | 6,20 | 57.024.600 | 6,27 | 6,18 | 6,26 | 00:00:00 | | 2015-03-17 | 6,22 | 62.883.700 | 6,31 | 6,18 | 6,30 | 00:00:00 | | 2015-03-18 | 6,07 | 84.617.500 | 6,27 | 6,03 | 6,24 | 00:00:00 | | 2015-03-19 | 6,20 | 74.795.000 | 6,27 | 6,09 | 6,10 | 00:00:00 | | 2015-03-20 | 6,30 | 75.151.600 | 6,32 | 6,18 | 6,25 | 00:00:00 | | 2015-03-24 | 6,36 | 78.166.800 | 6,39 | 6,21 | 6,24 | 00:00:00 | | 2015-03-25 | 6,33 | 56.400.500 | 6,39 | 6,28 | 6,34 | 00:00:00 | | 2015-03-26 | 6,24 | 71.200.600 | 6,31 | 6,15 | 6,26 | 00:00:00 | | 2015-03-27 | 6,24 | 57.146.900 | 6,29 | 6,18 | 6,28 | 00:00:00 | | 2015-03-30 | 6,38 | 68.102.900 | 6,39 | 6,26 | 6,26 | 00:00:00 | | 2015-03-31 | 6,33 | 70.536.800 | 6,39 | 6,28 | 6,34 | 00:00:00 | | 2015-04-01 | 6,40 | 72.169.800 | 6,43 | 6,28 | 6,30 | 00:00:00 | | 2015-04-02 | 6,41 | 38.515.400 | 6,43 | 6,39 | 6,41 | 00:00:00 | | 2015-04-03 | 6,41 | 0 | 6,41 | 6,41 | 6,41 | 00:00:00 | | 2015-04-06 | 6,41 | 0 | 6,41 | 6,41 | 6,41 | 00:00:00 | | 2015-04-09 | 6,41 | 39.451.400 | 6,43 | 6,37 | 6,41 | 00:00:00 | | 2015-04-10 | 6,47 | 53.431.000 | 6,49 | 6,43 | 6,45 | 00:00:00 | | 2015-04-20 | 6,21 | 66.660.400 | 6,21 | 6,00 | 6,00 | 00:00:00 | | 2015-04-28 | 6,50 | 72.273.100 | 6,59 | 6,48 | 6,58 | 00:00:00 | | 2015-04-29 | 6,36 | 67.853.200 | 6,56 | 6,35 | 6,50 | 00:00:00 | | 2015-05-04 | 6,50 | 48.013.400 | 6,55 | 6,37 | 6,45 | 00:00:00 | | 2015-05-11 | 6,53 | 46.845.900 | 6,57 | 6,46 | 6,51 | 00:00:00 | | 2015-05-19 | 6,48 | 64.481.500 | 6,48 | 6,36 | 6,36 | 00:00:00 | | 2015-05-20 | 6,50 | 37.107.400 | 6,50 | 6,42 | 6,46 | 00:00:00 | | 2015-06-04 | 6,50 | 57.877.500 | 6,55 | 6,45 | 6,51 | 00:00:00 | | 2015-06-05 | 6,33 | 53.693.500 | 6,46 | 6,29 | 6,45 | 00:00:00 | | 2015-06-08 | 6,20 | 41.371.500 | 6,37 | 6,20 | 6,34 | 00:00:00 | | 2015-06-11 | 6,39 | 57.724.900 | 6,46 | 6,31 | 6,32 | 00:00:00 | | 2015-06-12 | 6,28 | 56.941.800 | 6,43 | 6,20 | 6,37 | 00:00:00 | | 2015-06-25 | 6,47 | 78.243.000 | 6,51 | 6,29 | 6,30 | 00:00:00 | | 2015-06-26 | 6,46 | 53.059.800 | 6,50 | 6,38 | 6,41 | 00:00:00 | | 2015-06-29 | 6,00 | 110.791.600 | 6,22 | 5,93 | 5,95 | 00:00:00 | | 2015-07-07 | 5,46 | 84.495.500 | 5,79 | 5,46 | 5,74 | 00:00:00 | | 2015-07-08 | 5,65 | 80.207.100 | 5,67 | 5,42 | 5,47 | 00:00:00 | | 2015-07-09 | 5,89 | 85.763.100 | 5,92 | 5,66 | 5,68 | 00:00:00 | | 2015-07-10 | 6,14 | 85.088.300 | 6,18 | 6,03 | 6,18 | 00:00:00 | | 2015-07-20 | 6,35 | 46.861.200 | 6,40 | 6,31 | 6,32 | 00:00:00 | | 2015-07-27 | 6,02 | 54.580.700 | 6,15 | 5,98 | 6,14 | 00:00:00 | | 2015-07-30 | 5,97 | 49.742.100 | 6,04 | 5,94 | 6,02 | 00:00:00 | | 2015-07-31 | 6,04 | 47.072.800 | 6,04 | 5,91 | 5,98 | 00:00:00 | | 2015-08-04 | 5,98 | 44.056.500 | 6,04 | 5,93 | 6,04 | 00:00:00 | | 2015-08-05 | 6,37 | 118.847.000 | 6,42 | 6,00 | 6,00 | 00:00:00 | | 2015-08-10 | 6,38 | 33.553.600 | 6,40 | 6,30 | 6,34 | 00:00:00 | | 2015-08-11 | 6,32 | 37.487.100 | 6,40 | 6,32 | 6,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
