|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 4,65 | 27.829.900 | 4,69 | 4,51 | 4,54 | 00:00:00 | | 2002-06-18 | 4,63 | 27.717.000 | 4,68 | 4,58 | 4,68 | 00:00:00 | | 2002-06-19 | 4,61 | 52.990.700 | 4,61 | 4,50 | 4,58 | 00:00:00 | | 2002-06-20 | 4,51 | 45.421.600 | 4,60 | 4,45 | 4,55 | 00:00:00 | | 2002-06-21 | 4,46 | 106.918.000 | 4,54 | 4,41 | 4,42 | 00:00:00 | | 2002-06-24 | 4,42 | 42.024.600 | 4,54 | 4,38 | 4,47 | 00:00:00 | | 2002-06-25 | 4,42 | 45.273.300 | 4,52 | 4,42 | 4,45 | 00:00:00 | | 2002-06-26 | 4,39 | 37.662.900 | 4,39 | 4,27 | 4,35 | 00:00:00 | | 2002-06-27 | 4,47 | 36.608.100 | 4,49 | 4,38 | 4,40 | 00:00:00 | | 2002-06-28 | 4,58 | 54.928.400 | 4,65 | 4,47 | 4,53 | 00:00:00 | | 2002-07-01 | 4,69 | 37.308.300 | 4,70 | 4,55 | 4,55 | 00:00:00 | | 2002-07-02 | 4,58 | 37.105.000 | 4,66 | 4,52 | 4,62 | 00:00:00 | | 2002-07-03 | 4,54 | 44.290.300 | 4,62 | 4,50 | 4,60 | 00:00:00 | | 2002-07-04 | 4,45 | 32.797.700 | 4,59 | 4,36 | 4,59 | 00:00:00 | | 2002-07-05 | 4,55 | 44.184.800 | 4,58 | 4,47 | 4,47 | 00:00:00 | | 2002-07-08 | 4,53 | 28.673.500 | 4,60 | 4,51 | 4,54 | 00:00:00 | | 2002-07-09 | 4,58 | 30.665.600 | 4,58 | 4,46 | 4,56 | 00:00:00 | | 2002-07-10 | 4,50 | 29.922.800 | 4,52 | 4,46 | 4,51 | 00:00:00 | | 2002-07-11 | 4,33 | 52.622.100 | 4,41 | 4,24 | 4,40 | 00:00:00 | | 2002-07-12 | 4,17 | 43.506.000 | 4,39 | 4,12 | 4,37 | 00:00:00 | | 2002-07-15 | 3,96 | 45.429.200 | 4,19 | 3,95 | 4,17 | 00:00:00 | | 2002-07-16 | 3,98 | 60.581.800 | 4,03 | 3,89 | 4,01 | 00:00:00 | | 2002-07-17 | 4,05 | 38.600.400 | 4,10 | 3,94 | 3,98 | 00:00:00 | | 2002-07-18 | 4,07 | 39.980.100 | 4,13 | 4,00 | 4,03 | 00:00:00 | | 2002-07-19 | 3,90 | 53.853.900 | 4,04 | 3,89 | 4,04 | 00:00:00 | | 2002-07-22 | 3,74 | 34.846.400 | 3,92 | 3,74 | 3,92 | 00:00:00 | | 2002-07-23 | 3,61 | 48.209.600 | 3,79 | 3,59 | 3,74 | 00:00:00 | | 2002-07-24 | 3,52 | 53.893.500 | 3,62 | 3,41 | 3,62 | 00:00:00 | | 2002-07-25 | 3,56 | 67.988.600 | 3,68 | 3,46 | 3,61 | 00:00:00 | | 2002-07-26 | 3,50 | 40.482.300 | 3,58 | 3,43 | 3,50 | 00:00:00 | | 2002-07-29 | 3,71 | 52.318.000 | 3,72 | 3,48 | 3,51 | 00:00:00 | | 2002-07-30 | 3,81 | 45.688.700 | 3,83 | 3,68 | 3,78 | 00:00:00 | | 2002-07-31 | 3,95 | 61.022.200 | 3,97 | 3,83 | 3,83 | 00:00:00 | | 2002-08-01 | 3,73 | 41.135.100 | 3,98 | 3,71 | 3,96 | 00:00:00 | | 2002-08-02 | 3,63 | 40.827.900 | 3,78 | 3,57 | 3,71 | 00:00:00 | | 2002-08-05 | 3,59 | 30.238.500 | 3,69 | 3,52 | 3,56 | 00:00:00 | | 2002-08-06 | 3,68 | 42.352.600 | 3,69 | 3,44 | 3,45 | 00:00:00 | | 2002-08-07 | 3,70 | 42.291.700 | 3,81 | 3,67 | 3,69 | 00:00:00 | | 2002-08-08 | 3,74 | 31.910.800 | 3,83 | 3,69 | 3,76 | 00:00:00 | | 2002-08-09 | 3,79 | 33.605.000 | 3,85 | 3,68 | 3,76 | 00:00:00 | | 2002-08-12 | 3,74 | 15.865.700 | 3,82 | 3,74 | 3,75 | 00:00:00 | | 2002-08-13 | 3,71 | 29.345.000 | 3,81 | 3,65 | 3,80 | 00:00:00 | | 2002-08-14 | 3,64 | 17.539.800 | 3,69 | 3,60 | 3,65 | 00:00:00 | | 2002-08-15 | 3,64 | 0 | 3,64 | 3,64 | 3,64 | 00:00:00 | | 2002-08-16 | 3,80 | 23.657.900 | 3,80 | 3,70 | 3,77 | 00:00:00 | | 2002-08-19 | 3,93 | 32.053.700 | 3,97 | 3,75 | 3,76 | 00:00:00 | | 2002-08-20 | 3,96 | 29.758.200 | 4,02 | 3,94 | 3,98 | 00:00:00 | | 2002-08-21 | 4,04 | 40.315.700 | 4,12 | 3,95 | 3,97 | 00:00:00 | | 2002-08-22 | 4,12 | 39.453.200 | 4,18 | 3,99 | 4,10 | 00:00:00 | | 2002-08-23 | 4,09 | 26.249.100 | 4,15 | 4,05 | 4,13 | 00:00:00 | | 2002-08-26 | 4,03 | 17.691.400 | 4,14 | 4,03 | 4,10 | 00:00:00 | | 2002-08-27 | 4,12 | 29.792.400 | 4,12 | 4,03 | 4,07 | 00:00:00 | | 2002-08-28 | 3,98 | 33.620.900 | 4,08 | 3,93 | 4,07 | 00:00:00 | | 2002-08-29 | 3,88 | 32.119.800 | 3,95 | 3,82 | 3,93 | 00:00:00 | | 2002-08-30 | 3,86 | 25.481.600 | 3,90 | 3,78 | 3,85 | 00:00:00 | | 2002-09-02 | 3,81 | 10.626.600 | 3,86 | 3,80 | 3,83 | 00:00:00 | | 2002-09-03 | 3,72 | 40.433.300 | 3,83 | 3,69 | 3,78 | 00:00:00 | | 2002-09-04 | 3,71 | 37.787.600 | 3,77 | 3,66 | 3,68 | 00:00:00 | | 2002-09-05 | 3,70 | 57.215.700 | 3,73 | 3,55 | 3,72 | 00:00:00 | | 2002-09-06 | 3,82 | 45.200.700 | 3,83 | 3,62 | 3,70 | 00:00:00 | | 2002-09-09 | 3,74 | 54.417.300 | 3,82 | 3,72 | 3,82 | 00:00:00 | | 2002-09-10 | 3,86 | 25.400.500 | 3,90 | 3,78 | 3,81 | 00:00:00 | | 2002-09-11 | 3,98 | 33.530.300 | 4,00 | 3,83 | 3,89 | 00:00:00 | | 2002-09-12 | 3,84 | 33.534.100 | 3,96 | 3,82 | 3,94 | 00:00:00 | | 2002-09-13 | 3,91 | 53.802.600 | 3,95 | 3,83 | 3,83 | 00:00:00 | | 2002-09-16 | 3,97 | 53.993.600 | 4,08 | 3,89 | 3,92 | 00:00:00 | | 2002-09-17 | 4,02 | 51.354.200 | 4,15 | 4,01 | 4,11 | 00:00:00 | | 2002-09-18 | 3,93 | 50.424.200 | 3,98 | 3,90 | 3,95 | 00:00:00 | | 2002-09-19 | 3,78 | 71.477.900 | 3,94 | 3,78 | 3,92 | 00:00:00 | | 2002-09-20 | 3,77 | 86.806.700 | 3,85 | 3,70 | 3,72 | 00:00:00 | | 2002-09-23 | 3,65 | 49.865.700 | 3,83 | 3,59 | 3,77 | 00:00:00 | | 2002-09-24 | 3,52 | 88.424.400 | 3,65 | 3,37 | 3,65 | 00:00:00 | | 2002-09-25 | 3,55 | 69.350.300 | 3,63 | 3,45 | 3,46 | 00:00:00 | | 2002-09-26 | 3,77 | 59.631.400 | 3,78 | 3,59 | 3,64 | 00:00:00 | | 2002-09-27 | 3,74 | 46.312.500 | 3,78 | 3,67 | 3,74 | 00:00:00 | | 2002-09-30 | 3,66 | 54.462.000 | 3,66 | 3,57 | 3,60 | 00:00:00 | | 2002-10-01 | 3,71 | 55.583.800 | 3,75 | 3,55 | 3,73 | 00:00:00 | | 2002-10-02 | 3,70 | 71.209.300 | 3,82 | 3,57 | 3,78 | 00:00:00 | | 2002-10-03 | 3,44 | 71.519.600 | 3,64 | 3,44 | 3,58 | 00:00:00 | | 2002-10-04 | 3,22 | 93.084.700 | 3,45 | 3,21 | 3,44 | 00:00:00 | | 2002-10-07 | 3,28 | 68.755.600 | 3,35 | 3,12 | 3,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
