Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,51-0,10 (-1,19%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 apr 202435,1035,1733,5834,9334,93803.805
10 apr 202434,6935,1334,2134,9334,93644.278
09 apr 202435,3535,6134,5134,7334,7310.859.230
08 apr 202434,9635,3834,8235,0935,0910.300.740
05 apr 202435,4435,1034,1334,8934,89727.484
04 apr 202435,6535,8235,4435,7035,701.014.013
03 apr 202435,2535,7435,2835,6235,62449.303
02 apr 202435,2435,6334,8835,1435,1410.478.060
28 mar 202434,4635,3034,4435,1735,171.317.224
27 mar 202434,5234,6534,3034,5734,57322.356
26 mar 202434,0734,5534,0634,5034,50345.265
25 mar 202433,6234,1733,4733,8533,85933.131
22 mar 202433,8733,9733,4433,5933,591.336.570
21 mar 202433,7934,2733,5133,9133,911.336.247
20 mar 202433,8933,9533,6033,8633,861.186.274
19 mar 202433,3233,8733,2233,8433,841.278.939
18 mar 202432,9433,3832,8633,1733,171.792.060
15 mar 202432,2532,9032,0032,8132,811.083.742
14 mar 202432,2832,4931,8832,2732,27833.521
13 mar 202431,7532,5331,6632,1532,151.463.199
12 mar 202430,9131,7430,9331,6331,63866.910
11 mar 202430,7631,0330,2030,2930,297.102.726
08 mar 202431,2431,3030,7230,7830,781.134.528
07 mar 202431,4631,5630,7530,8930,892.246.809
06 mar 202431,5031,6731,2331,3631,36811.033
05 mar 202431,3131,6330,9231,3131,311.312.462
04 mar 202431,1031,3931,0031,3131,311.640.424
01 mar 202431,0131,3231,0031,1531,15758.733
29 feb 202431,0331,2230,9130,9130,912.593.757
28 feb 202430,8331,1130,5630,6630,66591.374
27 feb 202430,8931,0430,5330,7730,77712.412
26 feb 202431,0431,1430,8330,9030,90617.843
23 feb 202430,4231,0530,1330,7930,791.250.495
22 feb 202430,7330,8930,2730,5130,511.398.911
21 feb 202429,8730,6730,0030,3930,391.230.971
20 feb 202429,7729,9529,7029,9229,924.608.531
19 feb 202429,8729,9529,7029,8129,81383.919
16 feb 202429,5630,0029,7029,9329,93761.211
15 feb 202429,9529,9829,4129,6229,621.178.544
14 feb 202429,5030,0129,3129,7029,701.165.277
13 feb 202429,5429,6529,2429,4329,431.443.055
12 feb 202429,1729,6029,1129,5429,541.044.505
09 feb 202429,0529,1428,8229,1129,11902.210
08 feb 202428,7829,2028,4529,1129,111.210.343
07 feb 202428,8828,9928,4728,7828,781.541.374
06 feb 202429,1229,4528,7329,0029,001.997.726
05 feb 202426,7029,4526,5029,3129,313.952.248
02 feb 202426,7226,8026,1726,5226,52966.966
01 feb 202427,2527,2026,5026,9526,951.168.878
31 gen 202426,9527,8427,0727,4127,412.357.953
30 gen 202426,7127,0726,7127,0327,03979.310
29 gen 202426,7427,0726,4826,6126,61574.756
26 gen 202426,4726,6926,3326,3726,37407.762
25 gen 202426,9826,7326,4126,5726,57490.188
24 gen 202426,5427,0126,3626,9426,94524.767
23 gen 202426,5526,7526,3426,3626,36381.754
22 gen 202426,4426,7726,4126,4126,41509.792
19 gen 202426,5626,8526,4426,5026,50704.073
18 gen 202425,8426,8025,7626,6626,661.105.552
17 gen 202425,7325,9125,5625,8425,84673.966
16 gen 202425,7025,8625,1725,8125,81786.580
15 gen 202425,6725,8725,3825,5825,58481.156
12 gen 202425,6625,9525,4925,6625,66758.336
11 gen 202425,7126,1825,5625,7525,751.133.002
10 gen 202425,5925,9525,5125,6325,63318.588
09 gen 202426,0626,1325,3826,0626,061.352.352
08 gen 202425,7626,0725,6825,7925,79547.125
05 gen 202425,4325,9525,3525,7625,76892.589
04 gen 202424,8925,5824,7725,0025,00966.043
03 gen 202425,0025,2024,6924,8524,85631.802
02 gen 202424,5225,3624,6725,0325,03828.951
29 dic 202324,4324,6424,3324,5024,50400.963
28 dic 202324,4324,5324,3824,3924,39282.443
27 dic 202324,3024,5824,2824,4524,45397.950
22 dic 202324,3424,4324,2224,4024,40550.147
21 dic 202324,3324,4524,1524,3124,31442.424
20 dic 202324,4124,4624,1024,3324,331.102.990
19 dic 202324,0324,5224,0224,3124,311.801.632
18 dic 202323,6424,2023,5924,1024,102.644.707
15 dic 202323,9123,9723,4823,6923,691.350.034
14 dic 202324,8425,0623,6324,4424,449.493.427
13 dic 202325,1425,2824,9825,0125,01825.773
12 dic 202325,3025,5725,0225,0425,04678.962
11 dic 202325,3225,4425,1325,3025,301.726.678
08 dic 202325,1525,2924,7025,2425,24575.004
07 dic 202325,6425,6824,6725,0725,071.122.310
06 dic 202325,2425,7825,2125,5725,5716.186.380
05 dic 202325,2325,3525,1425,2625,26920.628
04 dic 202325,1725,3125,0925,1925,19392.574
01 dic 202325,0325,2124,9925,1025,10419.531
30 nov 202325,3325,3224,9325,0025,001.574.293
29 nov 202324,7525,3324,6525,0225,022.168.207
28 nov 202324,8524,9524,5624,7024,701.376.976
27 nov 202325,1425,0824,7824,9124,911.396.272
24 nov 202325,0325,1724,8625,0325,031.525.645
23 nov 202324,6325,0724,5024,8524,851.654.663
22 nov 202324,8925,0624,6724,8424,841.922.021
21 nov 202325,2325,1124,7224,8424,841.947.654
20 nov 202325,1825,5025,1125,2125,211.795.804
17 nov 202324,8025,0324,7724,8924,891.847.423
*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...