Mail

0RLS.L - UniCredit S.p.A.

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	18,01	18,71	18,15	18,71	18,71	2.035.844
31 mag 2023	18,56	18,60	17,89	17,90	17,90	1.110.506
30 mag 2023	18,59	18,73	18,47	18,59	18,59	552.031
26 mag 2023	18,62	18,86	18,25	18,78	18,78	1.089.151
25 mag 2023	18,34	18,77	18,11	18,45	18,45	1.030.132
24 mag 2023	19,08	19,00	18,10	18,40	18,40	1.301.257
23 mag 2023	19,08	19,16	18,96	19,04	19,04	5.350.285
22 mag 2023	19,04	19,27	18,95	19,19	19,19	630.042
19 mag 2023	19,12	19,14	18,65	19,02	19,02	849.333
18 mag 2023	18,88	19,35	19,05	19,06	19,06	1.525.012
17 mag 2023	18,89	18,94	18,55	18,78	18,78	1.407.615
16 mag 2023	18,82	19,07	18,63	18,91	18,91	990.142
15 mag 2023	18,92	19,03	18,72	18,83	18,83	3.113.256
12 mag 2023	19,00	19,11	18,84	18,91	18,91	1.492.984
11 mag 2023	18,90	19,06	18,50	18,80	18,80	2.209.058
10 mag 2023	19,22	19,32	18,69	19,09	19,09	1.928.993
09 mag 2023	18,94	19,16	18,91	19,05	19,05	1.670.191
05 mag 2023	18,28	18,92	18,20	18,89	18,89	2.559.681
04 mag 2023	18,37	18,54	18,05	18,06	18,06	2.350.101
03 mag 2023	18,65	18,84	18,28	18,52	18,52	19.662.100
02 mag 2023	18,31	18,47	17,62	18,25	18,25	2.849.566
28 apr 2023	18,62	18,69	17,68	18,65	18,65	3.140.538
27 apr 2023	17,98	18,67	18,01	18,47	18,47	2.175.639
26 apr 2023	18,33	18,16	17,71	18,03	18,03	7.165.004
25 apr 2023	18,87	18,65	18,09	18,40	18,40	2.245.287
24 apr 2023	18,56	18,96	18,44	18,89	18,89	1.873.890
24 apr 2023	0.9872 Dividendo
21 apr 2023	19,21	19,53	19,15	19,44	18,45	1.842.482
20 apr 2023	19,79	20,06	19,36	19,43	18,45	2.848.368
19 apr 2023	19,47	19,86	19,35	19,46	18,47	4.040.725
18 apr 2023	19,09	19,61	19,20	19,55	18,56	2.976.256
17 apr 2023	19,38	19,58	19,04	19,42	18,43	3.157.059
14 apr 2023	18,91	19,48	18,78	19,15	18,18	2.663.990
13 apr 2023	18,81	19,01	18,67	18,72	17,77	2.409.006
12 apr 2023	18,35	19,04	18,36	18,88	17,93	2.477.484
11 apr 2023	18,17	18,54	18,16	18,27	17,34	2.156.665
06 apr 2023	17,80	18,27	17,85	18,07	17,15	1.851.126
05 apr 2023	17,90	17,96	17,56	17,80	16,89	2.137.234
04 apr 2023	17,98	18,25	17,76	17,94	17,03	3.158.723
03 apr 2023	17,41	18,09	17,36	17,99	17,08	3.190.351
31 mar 2023	17,50	17,57	17,16	17,41	16,53	2.448.958
30 mar 2023	17,30	17,61	17,26	17,58	16,68	1.731.139
29 mar 2023	17,16	17,36	17,06	17,24	16,36	2.184.661
28 mar 2023	16,78	17,33	16,46	16,76	15,91	3.898.095
27 mar 2023	16,37	16,82	16,19	16,36	15,53	3.533.958
24 mar 2023	16,67	16,74	15,91	16,41	15,57	5.609.860
23 mar 2023	16,97	17,46	16,93	17,30	16,42	2.854.765
22 mar 2023	17,41	17,74	17,20	17,20	16,33	5.960.824
21 mar 2023	16,59	17,56	16,59	17,38	16,49	4.938.373
20 mar 2023	15,36	17,65	14,82	15,28	14,50	14.237.530
17 mar 2023	16,68	16,97	15,69	15,92	15,11	4.520.656
16 mar 2023	17,16	17,72	16,01	16,22	15,39	5.700.958
15 mar 2023	17,56	18,13	16,04	17,80	16,90	8.793.633
14 mar 2023	16,66	17,72	16,61	16,89	16,03	15.283.010
13 mar 2023	18,64	18,64	16,76	18,27	17,34	9.735.478
10 mar 2023	18,41	18,77	18,11	18,26	17,33	3.562.136
09 mar 2023	19,38	19,46	19,16	19,23	18,25	1.975.027
08 mar 2023	19,00	19,51	18,99	19,40	18,41	9.899.467
07 mar 2023	19,30	19,34	18,99	19,22	18,24	1.311.346
06 mar 2023	19,08	19,31	19,06	19,20	18,22	2.180.080
03 mar 2023	18,66	18,94	18,63	18,87	17,91	1.329.805
02 mar 2023	18,68	18,92	18,57	18,71	17,76	1.752.144
01 mar 2023	19,46	19,48	18,85	19,34	18,36	2.117.960
28 feb 2023	18,92	19,68	18,78	18,98	18,01	4.071.097
27 feb 2023	18,37	19,30	18,35	18,96	18,00	2.985.771
24 feb 2023	18,39	18,54	18,14	18,33	17,40	6.264.874
23 feb 2023	18,17	18,57	18,13	18,46	17,52	2.791.034
22 feb 2023	18,71	18,81	17,85	18,07	17,16	3.938.793
21 feb 2023	19,01	19,08	18,40	18,62	17,68	2.577.693
20 feb 2023	19,67	19,72	18,94	19,19	18,21	3.586.759
17 feb 2023	19,35	19,57	19,16	19,34	18,36	2.858.144
16 feb 2023	18,70	19,46	18,67	19,30	18,32	2.536.155
15 feb 2023	18,82	18,93	18,50	18,61	17,67	2.357.257
14 feb 2023	18,72	19,02	18,54	18,95	17,99	1.593.481
13 feb 2023	18,76	18,80	18,48	18,66	17,71	1.395.955
10 feb 2023	18,96	19,02	18,64	18,74	17,78	2.284.522
09 feb 2023	18,33	18,97	18,30	18,71	17,76	2.797.173
08 feb 2023	18,30	18,47	18,00	18,27	17,34	1.465.516
07 feb 2023	18,40	18,45	18,15	18,26	17,33	4.156.082
06 feb 2023	17,83	18,30	17,71	17,83	16,93	1.502.122
03 feb 2023	18,24	18,47	17,83	18,02	17,10	2.765.711
02 feb 2023	18,13	18,49	17,53	18,08	17,16	4.372.763
01 feb 2023	18,06	18,34	17,73	18,08	17,16	4.267.858
31 gen 2023	17,06	17,89	16,99	17,05	16,19	6.921.843
30 gen 2023	15,94	16,16	15,83	15,92	15,11	3.621.895
27 gen 2023	15,76	15,99	15,63	15,84	15,03	2.454.187
26 gen 2023	15,38	15,74	15,37	15,51	14,72	1.967.959
25 gen 2023	15,25	15,36	15,13	15,30	14,52	1.698.804
24 gen 2023	15,11	15,26	14,99	15,25	14,48	1.305.415
23 gen 2023	15,14	15,19	14,64	15,03	14,27	2.377.430
20 gen 2023	14,78	15,15	14,72	14,96	14,20	2.227.840
19 gen 2023	14,56	14,70	14,49	14,62	13,88	1.746.866
18 gen 2023	14,63	14,79	14,55	14,62	13,88	2.718.106
17 gen 2023	14,80	14,86	14,51	14,66	13,91	1.751.728
16 gen 2023	14,81	15,00	14,76	14,80	14,04	1.358.202
13 gen 2023	14,59	14,84	14,56	14,75	14,00	1.641.159
12 gen 2023	14,51	14,65	14,40	14,62	13,88	1.411.370
11 gen 2023	14,52	14,64	14,31	14,38	13,65	1.757.903
10 gen 2023	14,54	14,64	14,43	14,60	13,85	1.576.706
09 gen 2023	14,73	14,87	14,60	14,65	13,91	3.157.738
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...