|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 4,16 | 18.706.500 | 4,17 | 4,09 | 4,16 | 00:00:00 | | 2002-02-26 | 4,22 | 31.616.300 | 4,27 | 4,17 | 4,18 | 00:00:00 | | 2002-02-27 | 4,44 | 40.405.800 | 4,46 | 4,27 | 4,28 | 00:00:00 | | 2002-02-28 | 4,50 | 44.480.800 | 4,56 | 4,40 | 4,43 | 00:00:00 | | 2002-03-01 | 4,51 | 23.186.000 | 4,54 | 4,41 | 4,50 | 00:00:00 | | 2002-03-04 | 4,60 | 27.766.200 | 4,63 | 4,52 | 4,56 | 00:00:00 | | 2002-03-05 | 4,60 | 29.205.000 | 4,66 | 4,56 | 4,61 | 00:00:00 | | 2002-03-06 | 4,65 | 22.837.200 | 4,68 | 4,55 | 4,55 | 00:00:00 | | 2002-03-07 | 4,61 | 29.658.800 | 4,74 | 4,61 | 4,68 | 00:00:00 | | 2002-03-08 | 4,65 | 46.571.900 | 4,72 | 4,57 | 4,61 | 00:00:00 | | 2002-03-11 | 4,61 | 20.038.400 | 4,68 | 4,59 | 4,65 | 00:00:00 | | 2002-03-12 | 4,64 | 38.373.100 | 4,71 | 4,60 | 4,65 | 00:00:00 | | 2002-03-13 | 4,77 | 52.917.100 | 4,84 | 4,64 | 4,66 | 00:00:00 | | 2002-03-14 | 4,86 | 41.517.700 | 4,90 | 4,77 | 4,77 | 00:00:00 | | 2002-03-15 | 4,75 | 94.660.400 | 4,91 | 4,67 | 4,86 | 00:00:00 | | 2002-03-18 | 4,75 | 45.042.800 | 4,80 | 4,70 | 4,70 | 00:00:00 | | 2002-03-19 | 4,85 | 27.556.700 | 4,85 | 4,76 | 4,76 | 00:00:00 | | 2002-03-20 | 4,78 | 21.501.000 | 4,85 | 4,78 | 4,83 | 00:00:00 | | 2002-03-21 | 4,82 | 21.493.600 | 4,84 | 4,77 | 4,77 | 00:00:00 | | 2002-03-22 | 4,85 | 17.219.200 | 4,86 | 4,80 | 4,85 | 00:00:00 | | 2002-03-25 | 4,68 | 23.491.500 | 4,85 | 4,68 | 4,82 | 00:00:00 | | 2002-03-26 | 4,82 | 50.601.000 | 4,85 | 4,70 | 4,70 | 00:00:00 | | 2002-03-27 | 4,82 | 25.614.800 | 4,84 | 4,76 | 4,82 | 00:00:00 | | 2002-03-28 | 4,82 | 0 | 4,82 | 4,82 | 4,82 | 00:00:00 | | 2002-03-29 | 4,82 | 0 | 4,82 | 4,82 | 4,82 | 00:00:00 | | 2002-04-01 | 4,82 | 0 | 4,82 | 4,82 | 4,82 | 00:00:00 | | 2002-04-02 | 5,07 | 43.876.700 | 5,14 | 4,97 | 4,98 | 00:00:00 | | 2002-04-03 | 5,08 | 25.938.500 | 5,11 | 5,02 | 5,07 | 00:00:00 | | 2002-04-04 | 4,99 | 39.665.000 | 5,07 | 4,96 | 5,06 | 00:00:00 | | 2002-04-05 | 5,01 | 18.367.300 | 5,03 | 4,96 | 5,02 | 00:00:00 | | 2002-04-08 | 4,93 | 29.319.300 | 5,03 | 4,89 | 5,03 | 00:00:00 | | 2002-04-09 | 4,95 | 46.690.900 | 5,03 | 4,95 | 5,00 | 00:00:00 | | 2002-04-10 | 5,00 | 33.683.700 | 5,05 | 4,92 | 4,95 | 00:00:00 | | 2002-04-11 | 4,98 | 40.464.600 | 5,07 | 4,97 | 5,03 | 00:00:00 | | 2002-04-12 | 5,10 | 36.215.400 | 5,16 | 4,99 | 5,00 | 00:00:00 | | 2002-04-15 | 5,09 | 29.228.800 | 5,14 | 5,03 | 5,08 | 00:00:00 | | 2002-04-16 | 5,15 | 28.293.000 | 5,15 | 5,05 | 5,09 | 00:00:00 | | 2002-04-17 | 5,17 | 31.078.400 | 5,21 | 5,15 | 5,18 | 00:00:00 | | 2002-04-18 | 5,19 | 22.778.300 | 5,21 | 5,16 | 5,16 | 00:00:00 | | 2002-04-19 | 5,22 | 47.173.900 | 5,26 | 5,17 | 5,20 | 00:00:00 | | 2002-04-22 | 5,20 | 21.294.500 | 5,25 | 5,19 | 5,24 | 00:00:00 | | 2002-04-23 | 5,25 | 25.978.200 | 5,27 | 5,19 | 5,21 | 00:00:00 | | 2002-04-24 | 5,28 | 22.562.500 | 5,28 | 5,20 | 5,20 | 00:00:00 | | 2002-04-25 | 5,19 | 41.610.300 | 5,26 | 5,07 | 5,26 | 00:00:00 | | 2002-04-26 | 5,17 | 27.783.800 | 5,20 | 5,08 | 5,19 | 00:00:00 | | 2002-04-29 | 5,20 | 23.304.100 | 5,25 | 5,11 | 5,14 | 00:00:00 | | 2002-04-30 | 5,15 | 24.282.600 | 5,21 | 5,13 | 5,18 | 00:00:00 | | 2002-05-01 | 5,15 | 0 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2002-05-02 | 5,17 | 34.775.300 | 5,26 | 5,15 | 5,15 | 00:00:00 | | 2002-05-03 | 5,22 | 36.236.600 | 5,25 | 5,16 | 5,17 | 00:00:00 | | 2002-05-06 | 5,18 | 16.310.100 | 5,23 | 5,16 | 5,19 | 00:00:00 | | 2002-05-07 | 5,11 | 61.305.700 | 5,18 | 5,06 | 5,15 | 00:00:00 | | 2002-05-08 | 5,16 | 34.674.700 | 5,16 | 5,07 | 5,12 | 00:00:00 | | 2002-05-09 | 5,04 | 28.965.800 | 5,14 | 5,01 | 5,14 | 00:00:00 | | 2002-05-10 | 5,00 | 48.240.500 | 5,02 | 4,94 | 5,00 | 00:00:00 | | 2002-05-13 | 5,10 | 48.866.200 | 5,12 | 4,95 | 4,95 | 00:00:00 | | 2002-05-14 | 5,14 | 52.845.700 | 5,18 | 5,07 | 5,11 | 00:00:00 | | 2002-05-15 | 5,13 | 47.172.700 | 5,17 | 5,10 | 5,15 | 00:00:00 | | 2002-05-16 | 5,09 | 46.740.300 | 5,14 | 5,09 | 5,11 | 00:00:00 | | 2002-05-17 | 5,15 | 33.503.800 | 5,17 | 5,09 | 5,13 | 00:00:00 | | 2002-05-20 | 4,90 | 34.127.500 | 5,03 | 4,90 | 4,99 | 00:00:00 | | 2002-05-21 | 4,93 | 25.649.700 | 4,99 | 4,88 | 4,93 | 00:00:00 | | 2002-05-22 | 4,94 | 32.642.000 | 5,02 | 4,89 | 4,93 | 00:00:00 | | 2002-05-23 | 4,99 | 29.834.400 | 5,02 | 4,93 | 4,98 | 00:00:00 | | 2002-05-24 | 4,95 | 18.722.400 | 5,03 | 4,95 | 5,01 | 00:00:00 | | 2002-05-27 | 4,90 | 19.970.600 | 5,02 | 4,86 | 4,97 | 00:00:00 | | 2002-05-28 | 4,93 | 23.860.900 | 5,00 | 4,91 | 4,91 | 00:00:00 | | 2002-05-29 | 4,90 | 20.609.100 | 4,98 | 4,90 | 4,94 | 00:00:00 | | 2002-05-30 | 4,85 | 36.983.400 | 4,91 | 4,78 | 4,90 | 00:00:00 | | 2002-05-31 | 4,78 | 37.900.900 | 4,86 | 4,75 | 4,81 | 00:00:00 | | 2002-06-03 | 4,77 | 14.148.700 | 4,84 | 4,76 | 4,80 | 00:00:00 | | 2002-06-04 | 4,63 | 46.203.600 | 4,75 | 4,60 | 4,75 | 00:00:00 | | 2002-06-05 | 4,60 | 25.288.000 | 4,66 | 4,60 | 4,66 | 00:00:00 | | 2002-06-06 | 4,62 | 31.281.700 | 4,69 | 4,60 | 4,61 | 00:00:00 | | 2002-06-07 | 4,58 | 44.817.200 | 4,63 | 4,57 | 4,59 | 00:00:00 | | 2002-06-10 | 4,68 | 40.069.200 | 4,72 | 4,57 | 4,62 | 00:00:00 | | 2002-06-11 | 4,80 | 43.308.900 | 4,83 | 4,66 | 4,68 | 00:00:00 | | 2002-06-12 | 4,80 | 30.647.200 | 4,81 | 4,71 | 4,78 | 00:00:00 | | 2002-06-13 | 4,60 | 53.088.700 | 4,83 | 4,59 | 4,83 | 00:00:00 | | 2002-06-14 | 4,55 | 42.364.900 | 4,67 | 4,48 | 4,61 | 00:00:00 | | 2002-06-17 | 4,65 | 27.829.900 | 4,69 | 4,51 | 4,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
