|
 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 | | 2001-11-05 | 4,29 | 27.768.500 | 4,30 | 4,13 | 4,15 | 00:00:00 | | 2001-11-06 | 4,23 | 19.974.700 | 4,36 | 4,20 | 4,34 | 00:00:00 | | 2001-11-07 | 4,40 | 28.773.200 | 4,43 | 4,22 | 4,30 | 00:00:00 | | 2001-11-08 | 4,43 | 26.303.000 | 4,45 | 4,32 | 4,35 | 00:00:00 | | 2001-11-09 | 4,30 | 19.705.500 | 4,39 | 4,28 | 4,37 | 00:00:00 | | 2001-11-12 | 4,13 | 28.470.500 | 4,35 | 3,92 | 4,27 | 00:00:00 | | 2001-11-13 | 4,28 | 20.517.200 | 4,29 | 4,13 | 4,22 | 00:00:00 | | 2001-11-14 | 4,40 | 24.675.000 | 4,43 | 4,33 | 4,33 | 00:00:00 | | 2001-11-15 | 4,47 | 20.394.200 | 4,49 | 4,34 | 4,45 | 00:00:00 | | 2001-11-16 | 4,49 | 15.098.200 | 4,49 | 4,41 | 4,42 | 00:00:00 | | 2001-11-19 | 4,61 | 21.534.000 | 4,62 | 4,47 | 4,47 | 00:00:00 | | 2001-11-20 | 4,47 | 19.313.200 | 4,65 | 4,47 | 4,57 | 00:00:00 | | 2001-11-21 | 4,51 | 15.874.000 | 4,57 | 4,43 | 4,47 | 00:00:00 | | 2001-11-22 | 4,48 | 9.036.200 | 4,59 | 4,47 | 4,53 | 00:00:00 | | 2001-11-23 | 4,51 | 19.587.000 | 4,52 | 4,36 | 4,48 | 00:00:00 | | 2001-11-26 | 4,36 | 22.299.500 | 4,56 | 4,34 | 4,54 | 00:00:00 | | 2001-11-27 | 4,26 | 24.237.700 | 4,39 | 4,26 | 4,35 | 00:00:00 | | 2001-11-28 | 4,34 | 18.236.700 | 4,37 | 4,20 | 4,25 | 00:00:00 | | 2001-11-29 | 4,26 | 23.675.700 | 4,29 | 4,16 | 4,25 | 00:00:00 | | 2001-11-30 | 4,21 | 22.685.500 | 4,32 | 4,17 | 4,32 | 00:00:00 | | 2001-12-03 | 4,12 | 14.324.500 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2001-12-04 | 4,20 | 17.046.200 | 4,20 | 4,13 | 4,13 | 00:00:00 | | 2001-12-05 | 4,45 | 30.355.500 | 4,49 | 4,22 | 4,22 | 00:00:00 | | 2001-12-06 | 4,42 | 26.109.700 | 4,54 | 4,35 | 4,46 | 00:00:00 | | 2001-12-07 | 4,48 | 20.962.000 | 4,50 | 4,36 | 4,39 | 00:00:00 | | 2001-12-10 | 4,37 | 13.914.500 | 4,48 | 4,35 | 4,48 | 00:00:00 | | 2001-12-11 | 4,36 | 18.095.200 | 4,42 | 4,32 | 4,34 | 00:00:00 | | 2001-12-12 | 4,33 | 16.956.200 | 4,41 | 4,32 | 4,40 | 00:00:00 | | 2001-12-13 | 4,19 | 25.756.700 | 4,40 | 4,19 | 4,33 | 00:00:00 | | 2001-12-14 | 4,16 | 20.732.500 | 4,24 | 4,12 | 4,18 | 00:00:00 | | 2001-12-17 | 4,32 | 29.546.000 | 4,38 | 4,19 | 4,21 | 00:00:00 | | 2001-12-18 | 4,32 | 0 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2001-12-19 | 4,34 | 27.778.200 | 4,42 | 4,29 | 4,38 | 00:00:00 | | 2001-12-20 | 4,29 | 21.468.000 | 4,38 | 4,25 | 4,30 | 00:00:00 | | 2001-12-21 | 4,42 | 31.007.500 | 4,43 | 4,16 | 4,25 | 00:00:00 | | 2001-12-24 | 4,42 | 0 | 4,42 | 4,42 | 4,42 | 00:00:00 | | 2001-12-25 | 4,42 | 0 | 4,42 | 4,42 | 4,42 | 00:00:00 | | 2001-12-26 | 4,42 | 0 | 4,42 | 4,42 | 4,42 | 00:00:00 | | 2001-12-27 | 4,48 | 6.716.000 | 4,48 | 4,39 | 4,39 | 00:00:00 | | 2001-12-28 | 4,51 | 7.776.200 | 4,53 | 4,46 | 4,49 | 00:00:00 | | 2001-12-31 | 4,51 | 0 | 4,51 | 4,51 | 4,51 | 00:00:00 | | 2002-01-01 | 4,51 | 0 | 4,51 | 4,51 | 4,51 | 00:00:00 | | 2002-01-02 | 4,41 | 10.502.200 | 4,54 | 4,41 | 4,49 | 00:00:00 | | 2002-01-03 | 4,55 | 19.967.500 | 4,59 | 4,46 | 4,50 | 00:00:00 | | 2002-01-04 | 4,46 | 17.777.700 | 4,56 | 4,45 | 4,56 | 00:00:00 | | 2002-01-07 | 4,50 | 24.325.000 | 4,59 | 4,43 | 4,46 | 00:00:00 | | 2002-01-08 | 4,54 | 27.972.500 | 4,60 | 4,50 | 4,50 | 00:00:00 | | 2002-01-09 | 4,61 | 19.299.500 | 4,63 | 4,52 | 4,57 | 00:00:00 | | 2002-01-10 | 4,53 | 20.416.500 | 4,59 | 4,52 | 4,55 | 00:00:00 | | 2002-01-11 | 4,51 | 14.588.000 | 4,57 | 4,47 | 4,55 | 00:00:00 | | 2002-01-14 | 4,40 | 17.228.800 | 4,51 | 4,40 | 4,48 | 00:00:00 | | 2002-01-15 | 4,42 | 19.424.000 | 4,45 | 4,34 | 4,42 | 00:00:00 | | 2002-01-16 | 4,34 | 16.416.100 | 4,39 | 4,32 | 4,38 | 00:00:00 | | 2002-01-17 | 4,43 | 21.971.400 | 4,44 | 4,34 | 4,37 | 00:00:00 | | 2002-01-18 | 4,41 | 19.627.500 | 4,44 | 4,36 | 4,42 | 00:00:00 | | 2002-01-21 | 4,41 | 9.667.700 | 4,41 | 4,33 | 4,38 | 00:00:00 | | 2002-01-22 | 4,46 | 21.812.200 | 4,51 | 4,36 | 4,36 | 00:00:00 | | 2002-01-23 | 4,56 | 23.466.600 | 4,57 | 4,42 | 4,42 | 00:00:00 | | 2002-01-24 | 4,53 | 19.058.800 | 4,60 | 4,52 | 4,55 | 00:00:00 | | 2002-01-25 | 4,57 | 29.403.600 | 4,61 | 4,50 | 4,55 | 00:00:00 | | 2002-01-28 | 4,69 | 39.763.400 | 4,69 | 4,59 | 4,60 | 00:00:00 | | 2002-01-29 | 4,50 | 48.758.700 | 4,72 | 4,50 | 4,72 | 00:00:00 | | 2002-01-30 | 4,49 | 31.966.000 | 4,57 | 4,40 | 4,45 | 00:00:00 | | 2002-01-31 | 4,45 | 21.127.900 | 4,55 | 4,44 | 4,53 | 00:00:00 | | 2002-02-01 | 4,45 | 16.384.200 | 4,50 | 4,44 | 4,49 | 00:00:00 | | 2002-02-04 | 4,41 | 14.370.100 | 4,45 | 4,37 | 4,45 | 00:00:00 | | 2002-02-05 | 4,34 | 21.639.200 | 4,41 | 4,26 | 4,35 | 00:00:00 | | 2002-02-06 | 4,31 | 23.189.800 | 4,42 | 4,26 | 4,35 | 00:00:00 | | 2002-02-07 | 4,28 | 26.341.000 | 4,37 | 4,24 | 4,35 | 00:00:00 | | 2002-02-08 | 4,26 | 8.888.500 | 4,31 | 4,24 | 4,25 | 00:00:00 | | 2002-02-11 | 4,25 | 12.335.800 | 4,33 | 4,22 | 4,32 | 00:00:00 | | 2002-02-12 | 4,21 | 15.010.200 | 4,30 | 4,20 | 4,26 | 00:00:00 | | 2002-02-13 | 4,33 | 17.176.400 | 4,37 | 4,20 | 4,23 | 00:00:00 | | 2002-02-14 | 4,34 | 13.466.500 | 4,38 | 4,29 | 4,34 | 00:00:00 | | 2002-02-15 | 4,30 | 21.101.800 | 4,38 | 4,27 | 4,33 | 00:00:00 | | 2002-02-18 | 4,26 | 11.323.000 | 4,33 | 4,25 | 4,27 | 00:00:00 | | 2002-02-19 | 4,24 | 18.557.700 | 4,28 | 4,15 | 4,26 | 00:00:00 | | 2002-02-20 | 4,14 | 20.774.900 | 4,25 | 4,12 | 4,23 | 00:00:00 | | 2002-02-21 | 4,20 | 14.600.300 | 4,23 | 4,15 | 4,18 | 00:00:00 | | 2002-02-22 | 4,12 | 17.867.900 | 4,16 | 4,08 | 4,16 | 00:00:00 | | 2002-02-25 | 4,16 | 18.706.500 | 4,17 | 4,09 | 4,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
