Italia markets close in 7 hours 56 minutes

UCO Bank (532505.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202457,7257,7256,0856,2756,271.861.651
01 mag 2024------
30 apr 202458,8059,4057,0057,3457,343.271.619
29 apr 202457,5459,1057,3558,5058,503.776.832
26 apr 202457,1857,7256,2057,0357,031.293.425
25 apr 202454,5157,4554,3756,7556,753.564.560
24 apr 202455,3655,7054,1554,4654,46969.607
23 apr 202455,8755,8754,6854,9654,96724.763
22 apr 202454,4455,5053,8755,3155,31860.547
19 apr 202452,9353,7551,7553,4553,45970.760
18 apr 202454,5555,0553,2553,5353,531.376.733
17 apr 2024------
16 apr 202452,7554,7452,3554,1254,12768.003
15 apr 202451,0254,1251,0253,1053,102.514.567
12 apr 202455,8556,3555,0055,1355,13645.254
11 apr 2024------
10 apr 202456,3956,8055,4056,1456,141.397.572
09 apr 202456,3157,1255,5556,2656,26847.268
08 apr 202457,3957,4555,6355,7955,791.371.958
05 apr 202456,1157,5055,5057,0957,091.227.100
04 apr 202457,4957,6455,3556,1456,142.336.083
03 apr 202455,0557,3054,5456,9656,962.282.696
02 apr 202455,4556,2554,4855,0555,051.224.418
01 apr 202452,7555,2852,4555,0955,092.772.302
28 mar 202450,0553,3249,8352,2252,222.938.680
27 mar 202450,9951,1049,2949,5749,571.267.435
26 mar 202451,5352,0050,1750,4550,451.791.092
25 mar 2024------
22 mar 202451,3852,0150,6651,5151,511.197.905
21 mar 202451,2952,2550,5050,8450,841.264.574
20 mar 202450,2050,6448,9050,4150,411.441.192
19 mar 202450,9351,3549,5049,7349,73689.365
18 mar 202451,2252,6250,4050,5750,57990.886
15 mar 2024------
14 mar 202448,0152,9347,3552,9352,931.423.430
13 mar 202451,6252,9047,4548,1248,125.544.613
12 mar 202455,0055,1851,3551,6751,671.979.652
11 mar 202454,0855,9154,0154,9654,964.301.903
08 mar 2024------
07 mar 202458,8159,7956,5057,5857,582.893.635
06 mar 202460,3561,4257,9458,5558,553.706.647
05 mar 202456,4460,9355,6460,3360,335.056.226
04 mar 202458,0058,2055,6656,2156,21856.964
01 mar 202457,0058,8856,7158,1258,121.788.667
29 feb 202455,0957,1454,0556,7056,701.267.688
28 feb 202456,8057,4054,1255,0955,092.485.542
27 feb 202457,7458,2956,1556,6356,631.843.056
26 feb 202459,0159,2157,7358,0258,021.942.716
23 feb 202460,7360,8059,0059,3559,351.001.881
22 feb 202459,9260,6557,4260,4960,492.851.511
21 feb 202459,8761,3059,1559,6359,631.355.754
20 feb 202460,9761,5459,1159,5459,542.301.447
16 feb 202462,1362,8060,0860,5660,564.263.369
15 feb 202459,4462,0057,6061,6361,634.362.993
14 feb 202455,2159,4854,3258,8758,873.051.019
13 feb 202455,0058,1552,3056,5556,558.193.347
12 feb 202460,8360,9354,5155,1655,166.572.010
09 feb 202463,8364,9058,2660,5660,569.880.820
08 feb 202470,3970,6662,8963,3263,328.409.144
07 feb 202459,9370,5958,9068,3568,3519.950.347
06 feb 202459,3062,9455,9258,8358,839.767.379
05 feb 202451,4060,6551,2957,7457,7424.520.315
02 feb 202449,7651,6048,8250,6850,688.115.266
01 feb 202447,4249,8446,2348,8448,849.043.646
31 gen 202444,2749,4943,7146,5346,539.095.885
30 gen 202443,0044,8942,3243,7443,746.515.244
29 gen 202441,5743,9041,3042,6542,655.229.639
26 gen 202441,2141,2141,2141,2141,21-
25 gen 202442,1942,4840,8941,2141,213.786.642
24 gen 202441,7543,5840,8542,7542,754.381.723
23 gen 202443,5144,2541,4141,7941,796.737.794
22 gen 202441,5041,5041,5041,5041,50-
19 gen 202441,8542,1041,1741,5041,501.928.437
18 gen 202440,5442,3039,2041,4241,424.897.779
17 gen 202441,3541,7540,6040,9040,901.856.848
16 gen 202441,7042,9941,3841,9241,925.303.275
12 gen 202440,1041,9940,1041,4241,424.723.040
11 gen 202440,2740,6540,0140,1040,101.459.572
10 gen 202440,3540,5039,7039,9239,921.373.378
09 gen 202440,8740,8740,1040,3740,371.476.450
08 gen 202441,4141,5440,3540,5440,541.627.593
05 gen 202441,7742,5641,0241,3841,381.848.157
04 gen 202441,4042,3541,3341,6841,683.752.480
03 gen 202439,9941,7439,8041,0641,065.048.134
02 gen 202440,1740,7239,6539,8539,852.407.525
29 dic 202339,9840,1039,5039,7439,741.387.764
28 dic 202340,1040,8239,5239,7639,762.467.261
27 dic 202339,3040,2039,2739,9239,921.913.620
26 dic 202339,5539,7539,1239,2139,211.139.604
22 dic 202339,6740,0639,0439,5239,52862.829
21 dic 202337,5239,8536,8539,6739,675.277.107
20 dic 202342,2942,3436,7938,2938,294.835.395
19 dic 202341,9442,5541,1141,8141,812.354.589
18 dic 202340,8742,7540,7041,5241,525.526.528
15 dic 202340,3041,1340,0640,8640,862.496.146
14 dic 202340,4040,6540,0640,2340,23717.348
13 dic 202340,2940,3039,7440,0040,001.695.788
12 dic 202340,8941,2040,0040,2140,211.503.261
11 dic 202339,9741,1339,8540,4840,483.987.568
08 dic 202339,9940,3039,3139,8739,871.730.664
*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...