|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-03-11 | 4,05 | 132.963.700 | 4,05 | 3,80 | 3,81 | 00:00:00 | | 2016-03-15 | 3,93 | 78.142.000 | 4,04 | 3,89 | 3,98 | 00:00:00 | | 2016-03-16 | 3,91 | 59.733.000 | 3,98 | 3,86 | 3,93 | 00:00:00 | | 2016-03-29 | 3,39 | 69.067.700 | 3,56 | 3,35 | 3,49 | 00:00:00 | | 2016-03-30 | 3,27 | 88.310.500 | 3,42 | 3,27 | 3,32 | 00:00:00 | | 2016-04-04 | 3,02 | 71.266.300 | 3,13 | 3,00 | 3,06 | 00:00:00 | | 2016-04-05 | 2,92 | 80.193.600 | 2,98 | 2,90 | 2,97 | 00:00:00 | | 2016-04-06 | 2,97 | 112.681.900 | 3,11 | 2,94 | 2,97 | 00:00:00 | | 2016-04-07 | 2,80 | 109.460.500 | 3,02 | 2,79 | 3,00 | 00:00:00 | | 2016-04-08 | 3,07 | 132.408.100 | 3,09 | 2,85 | 2,86 | 00:00:00 | | 2016-04-12 | 2,98 | 142.701.600 | 3,27 | 2,91 | 3,19 | 00:00:00 | | 2016-04-13 | 3,30 | 134.640.900 | 3,30 | 3,06 | 3,07 | 00:00:00 | | 2016-04-14 | 3,40 | 121.980.300 | 3,42 | 3,24 | 3,31 | 00:00:00 | | 2016-04-15 | 3,44 | 97.549.900 | 3,47 | 3,36 | 3,40 | 00:00:00 | | 2016-04-21 | 3,53 | 95.585.200 | 3,60 | 3,43 | 3,46 | 00:00:00 | | 2016-04-22 | 3,51 | 63.665.300 | 3,58 | 3,45 | 3,53 | 00:00:00 | | 2016-04-26 | 3,49 | 88.133.300 | 3,51 | 3,33 | 3,35 | 00:00:00 | | 2016-04-27 | 3,42 | 73.411.500 | 3,53 | 3,38 | 3,49 | 00:00:00 | | 2016-05-02 | 3,25 | 115.407.300 | 3,41 | 3,14 | 3,39 | 00:00:00 | | 2016-05-17 | 2,81 | 181.089.300 | 2,99 | 2,78 | 2,92 | 00:00:00 | | 2016-05-18 | 2,83 | 79.087.900 | 2,86 | 2,76 | 2,78 | 00:00:00 | | 2016-06-20 | 2,49 | 126.671.800 | 2,60 | 2,47 | 2,52 | 00:00:00 | | 2016-06-23 | 2,72 | 139.852.400 | 2,73 | 2,51 | 2,54 | 00:00:00 | | 2016-06-24 | 2,08 | 263.605.100 | 2,32 | 2,05 | 2,10 | 00:00:00 | | 2016-06-27 | 1,91 | 251.945.800 | 2,14 | 1,88 | 2,10 | 00:00:00 | | 2016-06-28 | 1,88 | 244.215.600 | 2,08 | 1,85 | 2,03 | 00:00:00 | | 2016-06-29 | 1,93 | 186.521.400 | 1,98 | 1,87 | 1,92 | 00:00:00 | | 2016-07-19 | 2,21 | 148.910.300 | 2,25 | 2,10 | 2,21 | 00:00:00 | | 2016-07-20 | 2,25 | 129.146.200 | 2,28 | 2,19 | 2,23 | 00:00:00 | | 2016-07-25 | 2,29 | 80.555.400 | 2,31 | 2,25 | 2,28 | 00:00:00 | | 2016-07-28 | 2,07 | 110.570.000 | 2,18 | 2,05 | 2,17 | 00:00:00 | | 2016-07-29 | 2,19 | 133.110.300 | 2,23 | 2,08 | 2,08 | 00:00:00 | | 2016-08-01 | 1,99 | 185.096.000 | 2,30 | 1,99 | 2,25 | 00:00:00 | | 2016-08-09 | 2,03 | 63.556.300 | 2,07 | 2,01 | 2,04 | 00:00:00 | | 2016-08-10 | 2,05 | 73.194.000 | 2,09 | 2,01 | 2,02 | 00:00:00 | | 2016-08-22 | 1,96 | 93.304.500 | 2,00 | 1,92 | 1,94 | 00:00:00 | | 2016-08-25 | 2,17 | 78.651.100 | 2,26 | 2,17 | 2,24 | 00:00:00 | | 2016-08-26 | 2,19 | 69.332.500 | 2,20 | 2,10 | 2,17 | 00:00:00 | | 2016-08-30 | 2,23 | 63.379.000 | 2,25 | 2,21 | 2,22 | 00:00:00 | | 2016-08-31 | 2,31 | 120.901.100 | 2,32 | 2,20 | 2,21 | 00:00:00 | | 2016-09-06 | 2,30 | 125.475.400 | 2,39 | 2,30 | 2,38 | 00:00:00 | | 2016-09-07 | 2,33 | 167.867.700 | 2,34 | 2,22 | 2,31 | 00:00:00 | | 2016-09-08 | 2,38 | 121.466.400 | 2,38 | 2,31 | 2,33 | 00:00:00 | | 2016-09-09 | 2,34 | 107.447.000 | 2,38 | 2,33 | 2,33 | 00:00:00 | | 2016-09-19 | 2,05 | 106.719.600 | 2,08 | 1,98 | 1,99 | 00:00:00 | | 2016-09-22 | 2,12 | 82.828.600 | 2,15 | 2,10 | 2,13 | 00:00:00 | | 2016-09-23 | 2,15 | 80.595.600 | 2,16 | 2,11 | 2,15 | 00:00:00 | | 2016-10-10 | 2,13 | 70.569.900 | 2,13 | 2,06 | 2,10 | 00:00:00 | | 2016-10-11 | 2,09 | 56.013.500 | 2,13 | 2,08 | 2,12 | 00:00:00 | | 2016-10-12 | 2,14 | 77.367.200 | 2,16 | 2,09 | 2,10 | 00:00:00 | | 2016-10-13 | 2,07 | 85.973.600 | 2,18 | 2,05 | 2,18 | 00:00:00 | | 2016-10-14 | 2,11 | 104.926.000 | 2,13 | 2,05 | 2,05 | 00:00:00 | | 2016-10-18 | 2,21 | 81.893.100 | 2,21 | 2,16 | 2,17 | 00:00:00 | | 2016-10-19 | 2,24 | 56.818.700 | 2,24 | 2,19 | 2,21 | 00:00:00 | | 2016-10-24 | 2,37 | 88.425.500 | 2,39 | 2,28 | 2,28 | 00:00:00 | | 2016-10-27 | 2,38 | 73.834.800 | 2,38 | 2,30 | 2,33 | 00:00:00 | | 2016-10-28 | 2,35 | 54.876.900 | 2,38 | 2,32 | 2,37 | 00:00:00 | | 2016-11-08 | 2,21 | 57.992.300 | 2,22 | 2,17 | 2,22 | 00:00:00 | | 2016-11-09 | 2,23 | 93.812.000 | 2,23 | 2,06 | 2,09 | 00:00:00 | | 2016-11-10 | 2,29 | 183.823.900 | 2,39 | 2,26 | 2,27 | 00:00:00 | | 2016-11-11 | 2,29 | 77.968.100 | 2,35 | 2,23 | 2,33 | 00:00:00 | | 2016-11-17 | 2,00 | 135.452.400 | 2,07 | 1,98 | 2,06 | 00:00:00 | | 2016-11-18 | 1,98 | 150.407.000 | 2,03 | 1,90 | 2,01 | 00:00:00 | | 2016-11-21 | 1,96 | 94.825.200 | 2,00 | 1,93 | 1,98 | 00:00:00 | | 2016-11-22 | 2,02 | 82.067.200 | 2,03 | 1,96 | 1,98 | 00:00:00 | | 2016-11-23 | 2,01 | 108.181.900 | 2,03 | 1,93 | 2,02 | 00:00:00 | | 2016-11-24 | 1,99 | 76.199.300 | 2,04 | 1,99 | 2,01 | 00:00:00 | | 2016-11-25 | 1,97 | 63.677.000 | 2,02 | 1,97 | 1,99 | 00:00:00 | | 2016-11-28 | 1,88 | 110.025.300 | 1,97 | 1,87 | 1,95 | 00:00:00 | | 2016-12-08 | 2,56 | 237.727.100 | 2,65 | 2,44 | 2,52 | 00:00:00 | | 2016-12-09 | 2,50 | 169.925.700 | 2,57 | 2,40 | 2,57 | 00:00:00 | | 2016-12-19 | 2,74 | 98.338.500 | 2,87 | 2,72 | 2,84 | 00:00:00 | | 2017-01-02 | 2,80 | 33.763.200 | 2,81 | 2,70 | 2,70 | 00:00:00 | | 2017-01-03 | 2,81 | 92.874.800 | 2,89 | 2,74 | 2,83 | 00:00:00 | | 2017-01-04 | 2,80 | 61.863.500 | 2,87 | 2,76 | 2,84 | 00:00:00 | | 2017-01-13 | 2,67 | 118.729.800 | 2,73 | 2,59 | 2,59 | 00:00:00 | | 2017-01-31 | 25,16 | 13.225.400 | 26,87 | 25,05 | 25,30 | 00:00:00 | | 2017-02-01 | 26,60 | 11.380.300 | 26,70 | 25,00 | 25,75 | 00:00:00 | | 2017-02-13 | 12,66 | 34.868.300 | 12,80 | 12,49 | 12,64 | 00:00:00 | | 2017-02-14 | 12,79 | 40.928.300 | 12,82 | 12,56 | 12,56 | 00:00:00 | | 2017-02-15 | 12,92 | 46.172.600 | 13,13 | 12,84 | 12,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
