Italia markets open in 3 hours 57 minutes

UniCredit S.p.A. (0RLS.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,49-0,12 (-1,42%)
Alla chiusura: 08:02AM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202437,1237,3736,7337,1437,14893.022
12 lug 202436,8537,1236,5737,1237,12498.400
11 lug 202437,0637,2836,6336,6336,631.200.887
10 lug 202436,8137,1736,4637,1137,11845.697
09 lug 202437,1737,0836,6336,7236,72998.379
08 lug 202437,0337,7636,8537,1437,141.590.622
05 lug 202436,9437,4936,7237,0337,031.120.969
04 lug 202436,3737,0736,4037,0337,03656.132
03 lug 202435,6736,6335,8836,3536,35851.398
02 lug 202436,0136,1535,5335,7635,76924.265
01 lug 202435,6836,2135,3536,2136,21887.498
28 giu 202434,7834,9634,1834,6034,60710.547
27 giu 202434,7834,9934,4734,6034,60552.265
26 giu 202435,0335,2634,6734,9034,90642.980
25 giu 202435,2135,5634,8334,9034,90882.306
24 giu 202433,9235,4534,4035,0135,01890.052
21 giu 202434,5034,6033,6434,0434,041.420.325
20 giu 202434,1235,0434,0634,8034,80597.730
19 giu 202434,1534,4633,8434,0734,071.147.815
18 giu 202433,1034,2533,5934,0934,092.343.536
17 giu 202432,9033,3032,4732,7532,75795.062
14 giu 202434,6334,5832,2032,5332,532.000.142
13 giu 202435,5135,7534,3634,4534,45485.811
12 giu 202434,9035,8535,1035,7635,762.324.419
11 giu 202436,2736,4834,8134,9034,901.693.732
10 giu 202436,4436,5136,0836,2136,21375.769
07 giu 202436,5036,8036,1736,6536,65365.669
06 giu 202435,5736,6535,3736,2236,22595.895
05 giu 202435,3535,8935,2835,6035,60357.702
04 giu 202436,7636,8235,0835,2635,261.086.419
03 giu 202436,2437,1836,6336,8236,82960.050
31 mag 202436,3336,6736,0136,3836,38473.626
30 mag 202435,9236,4935,8736,3636,36429.835
29 mag 202436,4836,7135,7936,0136,01599.265
28 mag 202436,3936,6336,1636,4636,46336.349
24 mag 202436,1436,2835,6836,1636,16523.261
23 mag 202436,0936,5036,0536,2536,25443.951
22 mag 202436,4436,6935,9035,9935,99449.217
21 mag 202436,2036,5436,0836,5036,50460.682
20 mag 202436,3636,4935,9936,2436,24391.212
17 mag 202436,4236,7436,1536,4436,44442.762
16 mag 202436,3336,5136,2836,3836,38341.378
15 mag 202436,4636,7435,9736,3336,33850.529
14 mag 202435,9936,4835,7436,4436,44409.024
13 mag 202436,0336,1535,7235,9435,94283.332
10 mag 202435,8536,4935,9236,0136,01329.948
09 mag 202436,0336,1834,8135,8935,895.518.227
08 mag 202436,2436,4635,5635,9735,971.377.546
07 mag 202434,8236,0835,4736,0136,011.821.615
03 mag 202434,9035,0533,8534,1934,19570.169
02 mag 202434,5435,1734,6634,9034,90370.194
01 mag 202434,6734,5834,5834,5834,58128.522
30 apr 202435,1035,2534,5434,5834,58844.005
29 apr 202435,4935,7534,8435,0735,07563.837
26 apr 202434,8535,4734,8835,4735,47342.399
25 apr 202435,1335,2934,5134,9034,90568.893
24 apr 202435,5735,6934,8234,9234,92424.201
23 apr 202434,3235,3334,2535,3335,33779.289
22 apr 202433,9834,2433,5734,1234,121.436.425
22 apr 20241.8029 Dividendo
19 apr 202434,9535,2834,5035,2833,474.425.319
18 apr 202434,4335,0834,4935,0833,29629.499
17 apr 202433,7834,5433,7234,2132,46610.103
16 apr 202434,3033,8733,4533,6531,93428.084
15 apr 202434,0434,7634,2334,3532,60343.418
12 apr 202433,9734,6633,8734,2132,461.000.584
11 apr 202435,1035,1733,5834,9333,15803.805
10 apr 202434,6935,1334,2134,9333,15644.278
09 apr 202435,3535,6134,5134,7332,9510.859.230
08 apr 202434,9635,3834,8235,0933,3010.300.740
05 apr 202435,4435,1034,1334,8933,11727.484
04 apr 202435,6535,8235,4435,7033,881.014.013
03 apr 202435,2535,7435,2835,6233,80449.303
02 apr 202435,2435,6334,8835,1433,3510.478.060
28 mar 202434,4635,3034,4435,1733,371.317.224
27 mar 202434,5234,6534,3034,5732,80322.356
26 mar 202434,0734,5534,0634,5032,74345.265
25 mar 202433,6234,1733,4733,8532,12933.131
22 mar 202433,8733,9733,4433,5931,871.336.570
21 mar 202433,7934,2733,5133,9132,181.336.247
20 mar 202433,8933,9533,6033,8632,131.186.274
19 mar 202433,3233,8733,2233,8432,111.278.939
18 mar 202432,9433,3832,8633,1731,481.792.060
15 mar 202432,2532,9032,0032,8131,141.083.742
14 mar 202432,2832,4931,8832,2730,63833.521
13 mar 202431,7532,5331,6632,1530,501.463.199
12 mar 202430,9131,7430,9331,6330,01866.910
11 mar 202430,7631,0330,2030,2928,747.102.726
08 mar 202431,2431,3030,7230,7829,201.134.528
07 mar 202431,4631,5630,7530,8929,312.246.809
06 mar 202431,5031,6731,2331,3629,76811.033
05 mar 202431,3131,6330,9231,3129,711.312.462
04 mar 202431,1031,3931,0031,3129,711.640.424
01 mar 202431,0131,3231,0031,1529,56758.733
29 feb 202431,0331,2230,9130,9129,332.593.757
28 feb 202430,8331,1130,5630,6629,09591.374
27 feb 202430,8931,0430,5330,7729,20712.412
26 feb 202431,0431,1430,8330,9029,32617.843
23 feb 202430,4231,0530,1330,7929,221.250.495
22 feb 202430,7330,8930,2730,5128,951.398.911
*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...