Italia markets close in 4 hours 52 minutes

UniCredit SpA (CRIN.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,71-0,07 (-0,22%)
In data: 12:15PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202434,9434,9734,7034,7134,715.967
02 mag 202434,5935,1134,5834,7834,781.626
30 apr 202435,0735,2434,4934,6234,623.650
29 apr 202435,5835,6734,8535,1035,103.254
26 apr 202435,1935,4634,9435,4035,403.473
25 apr 202435,0735,2034,6134,9334,934.150
24 apr 202435,2635,5334,8535,1735,1711.031
23 apr 202434,1835,4234,1535,2735,274.199
22 apr 202433,8034,4033,6234,2834,282.202
22 apr 20241.8029 Dividendo
19 apr 202434,7635,3734,5135,2633,462.007
18 apr 202434,5135,0934,5135,0233,232.235
17 apr 202433,5534,5133,4434,4032,64984
16 apr 202434,3334,3333,5333,6331,913.530
15 apr 202434,0434,7234,0334,3732,6114.483
12 apr 202434,2934,6533,7633,8332,10658
11 apr 202434,9234,9633,6634,1232,3811.408
10 apr 202434,7835,1034,2634,9033,123.285
09 apr 202435,5235,5634,4934,6932,9210.956
08 apr 202435,1535,5134,8735,5133,699.242
05 apr 202435,0635,1734,1534,9933,2113.373
04 apr 202435,8535,9635,2335,2333,439.690
03 apr 202435,2035,7435,1335,6933,8714.212
02 apr 202435,1735,5134,8935,1733,3712.815
28 mar 202434,3635,2634,3535,1733,3715.343
27 mar 202434,5434,6334,3334,4132,6511.336
26 mar 202434,1034,5334,1034,5332,7615.174
25 mar 202433,6234,1533,5334,1032,3512.335
22 mar 202433,7733,9433,4933,5631,8410.680
21 mar 202434,0634,1733,5133,8732,1311.640
20 mar 202433,8633,9433,6433,8832,158.536
19 mar 202433,4033,9333,3433,9232,199.235
18 mar 202433,0833,2932,9933,1731,487.310
15 mar 202432,2132,9532,0532,9531,275.233
14 mar 202432,3532,4632,1032,1530,513.904
13 mar 202431,7132,4331,6932,2430,5910.994
12 mar 202431,1031,6930,9731,6730,055.295
11 mar 202430,6230,9430,2230,9429,3614.220
08 mar 202431,2231,2830,7530,8029,23600
07 mar 202431,1531,5531,1131,2929,692.787
06 mar 202431,4731,5631,3031,3329,732.625
05 mar 202431,0631,4730,9931,4329,823.001
04 mar 202431,0531,2730,9431,2529,65896
01 mar 202431,0631,3030,9930,9929,411.626
29 feb 202431,0031,2030,9831,1429,552.454
28 feb 202430,7431,0930,5831,0829,4910.560
27 feb 202430,9831,0230,7630,8229,24930
26 feb 202430,9431,0230,8430,8829,3022.118
23 feb 202430,5031,1030,4231,1029,512.070
22 feb 202430,6430,7730,3230,5528,983.262
21 feb 202430,1530,6430,1230,6229,05650
20 feb 202429,7029,9329,6929,9328,401.280
19 feb 202429,8429,9529,8129,8128,29989
16 feb 202429,6830,0029,6729,9528,423.913
15 feb 202429,9529,9729,4429,6528,132.010
14 feb 202429,4229,9629,3729,8328,311.338
13 feb 202429,5729,5929,3029,3827,88624
12 feb 202429,3629,5929,0929,5828,079.966
09 feb 202428,8829,0928,8629,0327,558.830
08 feb 202428,7729,0928,5328,9227,442.241
07 feb 202428,9928,9928,4928,6727,20407
06 feb 202428,9729,4328,7628,8027,334.648
05 feb 202426,9629,4126,9628,9427,4615.707
02 feb 202426,8426,8426,3126,6725,312.440
01 feb 202427,0027,0526,5626,7025,339.743
31 gen 202426,9727,7526,9727,2625,872.071
30 gen 202426,6627,0326,6626,9925,6111.078
29 gen 202426,7927,0226,5026,6825,321.623
26 gen 202426,4726,6726,4726,6725,301.180
25 gen 202426,7626,7626,4826,5425,18942
24 gen 202426,8427,1626,8427,1625,77531
23 gen 202426,5826,6726,3926,5325,17225
22 gen 202426,9426,9426,4226,4725,126.356
19 gen 202426,7326,7626,4226,7025,341.400
18 gen 202425,9426,6725,9226,6125,255.002
17 gen 202425,6325,8425,5925,8424,521.586
16 gen 202425,3925,8525,2525,8224,509.100
15 gen 202425,7525,7525,6025,6424,332.080
12 gen 202425,6825,9325,5125,6724,36840
11 gen 202426,1626,1625,6925,6924,38-
10 gen 202425,5825,9225,5325,9224,601.014
09 gen 202426,0026,1125,4725,5724,267.996
08 gen 202425,7026,2325,7026,2324,8815.384
05 gen 202425,4825,8625,4725,7924,47212
04 gen 202424,9625,5624,9025,5624,25-
03 gen 202425,0625,1324,7224,9023,62910
02 gen 202424,5725,2824,5725,0823,80200
29 dic 202324,4524,5624,4524,5623,30430
28 dic 202324,5824,5824,3924,4723,221.700
27 dic 202324,5424,5424,3424,5223,271.248
22 dic 202324,2524,3924,2324,3323,09283
21 dic 202324,2824,4124,2724,2823,04145
20 dic 202324,3024,3924,2524,3423,1044
19 dic 202324,1724,4224,1624,3423,10674
18 dic 202323,7324,1623,7024,1622,92852
15 dic 202323,6524,0723,6023,6322,4223.456
14 dic 202325,2525,2523,8823,8922,672.811
13 dic 202325,0125,2424,9724,9723,69205
12 dic 202325,3425,5525,0625,0623,7778
11 dic 202325,1925,3425,1725,2924,002.806
*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...