Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.387,62 +694,28 (+1,13%)
UniCredit S.p.A. (0RLS.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:02AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 38,03 | 38,24 | 37,58 | 37,90 | 37,90 | 684.360 |
| 25 lug 2024 | 38,73 | 38,90 | 37,56 | 37,98 | 37,98 | 1.351.946 |
| 24 lug 2024 | 39,17 | 39,33 | 37,87 | 39,02 | 39,02 | 1.994.213 |
| 23 lug 2024 | 38,95 | 39,09 | 32,54 | 38,88 | 38,88 | 1.057.697 |
| 22 lug 2024 | 37,84 | 38,83 | 37,83 | 38,65 | 38,65 | 1.259.020 |
| 19 lug 2024 | 37,76 | 37,79 | 37,31 | 37,52 | 37,52 | 742.020 |
| 18 lug 2024 | 37,79 | 38,00 | 37,65 | 37,74 | 37,74 | 863.750 |
| 17 lug 2024 | 37,52 | 37,84 | 37,29 | 37,64 | 37,64 | 1.065.477 |
| 16 lug 2024 | 37,22 | 37,55 | 36,85 | 37,42 | 37,42 | 946.861 |
| 15 lug 2024 | 37,12 | 37,37 | 36,73 | 37,14 | 37,14 | 893.292 |
| 12 lug 2024 | 36,85 | 37,12 | 36,57 | 37,12 | 37,12 | 498.400 |
| 11 lug 2024 | 37,06 | 37,28 | 36,63 | 36,63 | 36,63 | 1.200.887 |
| 10 lug 2024 | 36,81 | 37,17 | 36,46 | 37,11 | 37,11 | 845.697 |
| 09 lug 2024 | 37,17 | 37,08 | 36,63 | 36,72 | 36,72 | 998.379 |
| 08 lug 2024 | 37,03 | 37,76 | 36,85 | 37,14 | 37,14 | 1.590.622 |
| 05 lug 2024 | 36,94 | 37,49 | 36,72 | 37,03 | 37,03 | 1.120.969 |
| 04 lug 2024 | 36,37 | 37,07 | 36,40 | 37,03 | 37,03 | 656.132 |
| 03 lug 2024 | 35,67 | 36,63 | 35,88 | 36,35 | 36,35 | 851.398 |
| 02 lug 2024 | 36,01 | 36,15 | 35,53 | 35,76 | 35,76 | 924.265 |
| 01 lug 2024 | 35,68 | 36,21 | 35,35 | 36,21 | 36,21 | 887.498 |
| 28 giu 2024 | 34,78 | 34,96 | 34,18 | 34,60 | 34,60 | 710.547 |
| 27 giu 2024 | 34,78 | 34,99 | 34,47 | 34,60 | 34,60 | 552.265 |
| 26 giu 2024 | 35,03 | 35,26 | 34,67 | 34,90 | 34,90 | 642.980 |
| 25 giu 2024 | 35,21 | 35,56 | 34,83 | 34,90 | 34,90 | 882.306 |
| 24 giu 2024 | 33,92 | 35,45 | 34,40 | 35,01 | 35,01 | 890.052 |
| 21 giu 2024 | 34,50 | 34,60 | 33,64 | 34,04 | 34,04 | 1.420.325 |
| 20 giu 2024 | 34,12 | 35,04 | 34,06 | 34,80 | 34,80 | 597.730 |
| 19 giu 2024 | 34,15 | 34,46 | 33,84 | 34,07 | 34,07 | 1.147.815 |
| 18 giu 2024 | 33,10 | 34,25 | 33,59 | 34,09 | 34,09 | 2.343.536 |
| 17 giu 2024 | 32,90 | 33,30 | 32,47 | 32,75 | 32,75 | 795.062 |
| 14 giu 2024 | 34,63 | 34,58 | 32,20 | 32,53 | 32,53 | 2.000.142 |
| 13 giu 2024 | 35,51 | 35,75 | 34,36 | 34,45 | 34,45 | 485.811 |
| 12 giu 2024 | 34,90 | 35,85 | 35,10 | 35,76 | 35,76 | 2.324.419 |
| 11 giu 2024 | 36,27 | 36,48 | 34,81 | 34,90 | 34,90 | 1.693.732 |
| 10 giu 2024 | 36,44 | 36,51 | 36,08 | 36,21 | 36,21 | 375.769 |
| 07 giu 2024 | 36,50 | 36,80 | 36,17 | 36,65 | 36,65 | 365.669 |
| 06 giu 2024 | 35,57 | 36,65 | 35,37 | 36,22 | 36,22 | 595.895 |
| 05 giu 2024 | 35,35 | 35,89 | 35,28 | 35,60 | 35,60 | 357.702 |
| 04 giu 2024 | 36,76 | 36,82 | 35,08 | 35,26 | 35,26 | 1.086.419 |
| 03 giu 2024 | 36,24 | 37,18 | 36,63 | 36,82 | 36,82 | 960.050 |
| 31 mag 2024 | 36,33 | 36,67 | 36,01 | 36,38 | 36,38 | 473.626 |
| 30 mag 2024 | 35,92 | 36,49 | 35,87 | 36,36 | 36,36 | 429.835 |
| 29 mag 2024 | 36,48 | 36,71 | 35,79 | 36,01 | 36,01 | 599.265 |
| 28 mag 2024 | 36,39 | 36,63 | 36,16 | 36,46 | 36,46 | 336.349 |
| 24 mag 2024 | 36,14 | 36,28 | 35,68 | 36,16 | 36,16 | 523.261 |
| 23 mag 2024 | 36,09 | 36,50 | 36,05 | 36,25 | 36,25 | 443.951 |
| 22 mag 2024 | 36,44 | 36,69 | 35,90 | 35,99 | 35,99 | 449.217 |
| 21 mag 2024 | 36,20 | 36,54 | 36,08 | 36,50 | 36,50 | 460.682 |
| 20 mag 2024 | 36,36 | 36,49 | 35,99 | 36,24 | 36,24 | 391.212 |
| 17 mag 2024 | 36,42 | 36,74 | 36,15 | 36,44 | 36,44 | 442.762 |
| 16 mag 2024 | 36,33 | 36,51 | 36,28 | 36,38 | 36,38 | 341.378 |
| 15 mag 2024 | 36,46 | 36,74 | 35,97 | 36,33 | 36,33 | 850.529 |
| 14 mag 2024 | 35,99 | 36,48 | 35,74 | 36,44 | 36,44 | 409.024 |
| 13 mag 2024 | 36,03 | 36,15 | 35,72 | 35,94 | 35,94 | 283.332 |
| 10 mag 2024 | 35,85 | 36,49 | 35,92 | 36,01 | 36,01 | 329.948 |
| 09 mag 2024 | 36,03 | 36,18 | 34,81 | 35,89 | 35,89 | 5.518.227 |
| 08 mag 2024 | 36,24 | 36,46 | 35,56 | 35,97 | 35,97 | 1.377.546 |
| 07 mag 2024 | 34,82 | 36,08 | 35,47 | 36,01 | 36,01 | 1.821.615 |
| 03 mag 2024 | 34,90 | 35,05 | 33,85 | 34,19 | 34,19 | 570.169 |
| 02 mag 2024 | 34,54 | 35,17 | 34,66 | 34,90 | 34,90 | 370.194 |
| 01 mag 2024 | 34,67 | 34,58 | 34,58 | 34,58 | 34,58 | 128.522 |
| 30 apr 2024 | 35,10 | 35,25 | 34,54 | 34,58 | 34,58 | 844.005 |
| 29 apr 2024 | 35,49 | 35,75 | 34,84 | 35,07 | 35,07 | 563.837 |
| 26 apr 2024 | 34,85 | 35,47 | 34,88 | 35,47 | 35,47 | 342.399 |
| 25 apr 2024 | 35,13 | 35,29 | 34,51 | 34,90 | 34,90 | 568.893 |
| 24 apr 2024 | 35,57 | 35,69 | 34,82 | 34,92 | 34,92 | 424.201 |
| 23 apr 2024 | 34,32 | 35,33 | 34,25 | 35,33 | 35,33 | 779.289 |
| 22 apr 2024 | 33,98 | 34,24 | 33,57 | 34,12 | 34,12 | 1.436.425 |
| 22 apr 2024 | 1.8029 Dividendo | |||||
| 19 apr 2024 | 34,95 | 35,28 | 34,50 | 35,28 | 33,47 | 4.425.319 |
| 18 apr 2024 | 34,43 | 35,08 | 34,49 | 35,08 | 33,29 | 629.499 |
| 17 apr 2024 | 33,78 | 34,54 | 33,72 | 34,21 | 32,46 | 610.103 |
| 16 apr 2024 | 34,30 | 33,87 | 33,45 | 33,65 | 31,93 | 428.084 |
| 15 apr 2024 | 34,04 | 34,76 | 34,23 | 34,35 | 32,60 | 343.418 |
| 12 apr 2024 | 33,97 | 34,66 | 33,87 | 34,21 | 32,46 | 1.000.584 |
| 11 apr 2024 | 35,10 | 35,17 | 33,58 | 34,93 | 33,15 | 803.805 |
| 10 apr 2024 | 34,69 | 35,13 | 34,21 | 34,93 | 33,15 | 644.278 |
| 09 apr 2024 | 35,35 | 35,61 | 34,51 | 34,73 | 32,95 | 10.859.230 |
| 08 apr 2024 | 34,96 | 35,38 | 34,82 | 35,09 | 33,30 | 10.300.740 |
| 05 apr 2024 | 35,44 | 35,10 | 34,13 | 34,89 | 33,11 | 727.484 |
| 04 apr 2024 | 35,65 | 35,82 | 35,44 | 35,70 | 33,88 | 1.014.013 |
| 03 apr 2024 | 35,25 | 35,74 | 35,28 | 35,62 | 33,80 | 449.303 |
| 02 apr 2024 | 35,24 | 35,63 | 34,88 | 35,14 | 33,35 | 10.478.060 |
| 28 mar 2024 | 34,46 | 35,30 | 34,44 | 35,17 | 33,37 | 1.317.224 |
| 27 mar 2024 | 34,52 | 34,65 | 34,30 | 34,57 | 32,80 | 322.356 |
| 26 mar 2024 | 34,07 | 34,55 | 34,06 | 34,50 | 32,74 | 345.265 |
| 25 mar 2024 | 33,62 | 34,17 | 33,47 | 33,85 | 32,12 | 933.131 |
| 22 mar 2024 | 33,87 | 33,97 | 33,44 | 33,59 | 31,87 | 1.336.570 |
| 21 mar 2024 | 33,79 | 34,27 | 33,51 | 33,91 | 32,18 | 1.336.247 |
| 20 mar 2024 | 33,89 | 33,95 | 33,60 | 33,86 | 32,13 | 1.186.274 |
| 19 mar 2024 | 33,32 | 33,87 | 33,22 | 33,84 | 32,11 | 1.278.939 |
| 18 mar 2024 | 32,94 | 33,38 | 32,86 | 33,17 | 31,48 | 1.792.060 |
| 15 mar 2024 | 32,25 | 32,90 | 32,00 | 32,81 | 31,14 | 1.083.742 |
| 14 mar 2024 | 32,28 | 32,49 | 31,88 | 32,27 | 30,63 | 833.521 |
| 13 mar 2024 | 31,75 | 32,53 | 31,66 | 32,15 | 30,50 | 1.463.199 |
| 12 mar 2024 | 30,91 | 31,74 | 30,93 | 31,63 | 30,01 | 866.910 |
| 11 mar 2024 | 30,76 | 31,03 | 30,20 | 30,29 | 28,74 | 7.102.726 |
| 08 mar 2024 | 31,24 | 31,30 | 30,72 | 30,78 | 29,20 | 1.134.528 |
| 07 mar 2024 | 31,46 | 31,56 | 30,75 | 30,89 | 29,31 | 2.246.809 |
| 06 mar 2024 | 31,50 | 31,67 | 31,23 | 31,36 | 29,76 | 811.033 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.