Italia markets close in 4 hours 2 minutes

UniCredit SpA (CRIN.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,53+0,17 (+0,48%)
In data: 12:12PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202433,8534,5333,8534,5334,53600
19 giu 202433,9234,3633,9234,3634,36285
18 giu 202433,2233,2233,2233,2233,22-
17 giu 202432,2933,0532,2932,7632,763.050
14 giu 202434,2034,2034,2034,2034,20-
13 giu 202435,4735,7235,4735,7235,72840
12 giu 202434,8435,4834,8435,4835,48486
11 giu 202436,1536,1535,0035,0035,00199
10 giu 202436,4636,4636,1436,1436,14500
07 giu 202436,4436,4436,4436,4436,44-
06 giu 202435,6036,5635,6036,5636,56100
05 giu 202435,5135,5135,5135,5135,51-
04 giu 202436,7636,7635,1635,1635,16195
03 giu 202436,7136,9436,7136,9436,94270
31 mag 202436,4436,4436,4436,4436,44-
30 mag 202435,7835,7835,7835,7835,78-
29 mag 202436,2936,2935,9935,9935,99250
28 mag 202436,4136,4536,3536,3536,35684
27 mag 202436,2236,2236,2236,2236,22-
24 mag 202435,8335,8335,8335,8335,83-
23 mag 202436,0136,2536,0136,2536,25500
22 mag 202436,4836,4836,4836,4836,48-
21 mag 202436,0936,4936,0936,4936,491.500
20 mag 202436,2436,2436,2136,2136,2133
17 mag 202436,1536,1536,1536,1536,15-
16 mag 202436,3236,3936,3236,3936,39440
15 mag 202436,4436,4436,4436,4436,44-
14 mag 202435,9636,1835,9636,1836,18937
13 mag 202436,0636,0636,0636,0636,06-
10 mag 202436,0236,2636,0236,2636,26500
09 mag 202435,8335,9635,8335,9635,96503
08 mag 202436,0536,0535,8835,8835,88287
07 mag 202435,3536,1335,3536,1336,13-
06 mag 202434,2034,2034,2034,2034,20-
03 mag 202434,8134,8134,8134,8134,81-
02 mag 202434,5334,9634,5334,9634,96100
30 apr 202435,0435,0435,0435,0435,04-
29 apr 202435,4935,4935,4935,4935,49-
26 apr 202435,1335,1335,0835,0835,08218
25 apr 202434,9735,0434,9735,0435,0435
24 apr 202435,3535,3535,3535,3535,35-
23 apr 202434,2434,2434,2434,2434,24-
22 apr 202433,8033,9133,8033,9133,91150
22 apr 20241.8029 Dividendo
19 apr 202434,5834,5834,5834,5832,78-
18 apr 202434,5134,7734,5134,7732,9610
17 apr 202433,4134,3533,4134,3532,5652
16 apr 202434,2634,2633,6533,6531,90203
15 apr 202433,9933,9933,9933,9932,2212
12 apr 202434,3134,5734,3134,5732,7776
11 apr 202434,8334,8333,7433,7431,98200
10 apr 202434,7134,7134,7134,7132,90-
09 apr 202435,5835,6335,5835,6333,77305
08 apr 202435,0635,0635,0635,0633,23-
05 apr 202435,1135,1135,1135,1133,28-
04 apr 202435,8135,8135,5935,5933,732
03 apr 202434,8534,8534,8534,8533,03-
02 apr 202435,2535,2535,2535,2533,41100
28 mar 202434,3734,7834,3734,7832,97200
27 mar 202434,4734,4934,4734,4932,70-
26 mar 202434,1134,1134,1134,1132,33-
25 mar 202433,5634,1333,5634,1332,351.000
22 mar 202433,6733,9233,6733,6731,911.700
21 mar 202434,0334,0334,0334,0332,26-
20 mar 202433,7633,9133,7633,8132,05510
19 mar 202433,2833,7133,2833,7131,95200
18 mar 202433,1333,1833,1333,1831,451.017
15 mar 202432,0432,0432,0432,0430,37-
14 mar 202432,3332,3332,3332,3330,64-
13 mar 202431,6931,6931,6931,6930,04-
12 mar 202431,1631,7531,1631,7530,0970
11 mar 202430,7030,9130,3630,9129,29307
08 mar 202431,2331,2331,2331,2329,60-
07 mar 202431,1531,1531,1531,1529,53-
06 mar 202431,4131,4131,3931,3929,75100
05 mar 202431,0131,6331,0131,6329,98500
04 mar 202431,0031,0031,0031,0029,38-
01 mar 202431,0031,0031,0031,0029,39-
29 feb 202430,9730,9730,9730,9729,36-
28 feb 202430,7130,9530,7130,9529,34535
27 feb 202430,8530,8530,8530,8529,25-
26 feb 202430,8630,8630,8630,8629,26-
23 feb 202430,5330,7230,5330,7229,1140
22 feb 202430,7130,7130,5230,5228,93770
21 feb 202430,0630,5830,0630,5828,99-
20 feb 202429,6729,6729,6729,6728,13-
19 feb 202429,8529,8529,8529,8528,29-
16 feb 202429,7429,7429,7429,7428,18100
15 feb 202429,9229,9229,6029,6028,06100
14 feb 202429,3329,3329,3329,3327,80-
13 feb 202429,5229,5229,5229,5227,99-
12 feb 202429,1129,1129,1129,1127,60-
09 feb 202428,8528,9128,8528,9127,40170
08 feb 202428,7628,7628,7628,7627,26-
07 feb 202428,7628,9028,7628,9027,395
06 feb 202428,9629,0428,9629,0427,53150
05 feb 202428,8829,4228,8628,8627,362.417
02 feb 202426,8526,8526,8526,8525,46-
01 feb 202426,9926,9926,5226,5225,1439
31 gen 202426,9326,9326,9326,9325,53-
*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...