Italia markets close in 4 hours 1 minute
FTSE MIB
33.799,42 +63,02 (+0,19%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,16 +0,21 (+0,27%) Bitcoin EUR
55.047,08 +837,40 (+1,54%)
UBS Group AG (UBSG.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 01:13PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 24,49 | 24,61 | 24,38 | 24,41 | 24,41 | 1.451.712 |
| 02 mag 2024 | 24,20 | 24,44 | 24,19 | 24,29 | 24,29 | 7.988.420 |
| 30 apr 2024 | 24,52 | 24,70 | 24,26 | 24,27 | 24,27 | 6.586.908 |
| 30 apr 2024 | 0.7 Dividendo | |||||
| 29 apr 2024 | 25,30 | 25,44 | 25,00 | 25,10 | 24,40 | 4.207.023 |
| 26 apr 2024 | 25,30 | 25,33 | 24,77 | 25,06 | 24,36 | 5.917.152 |
| 25 apr 2024 | 25,36 | 25,40 | 24,81 | 24,96 | 24,26 | 8.690.371 |
| 24 apr 2024 | 25,70 | 25,83 | 24,99 | 25,02 | 24,32 | 11.837.477 |
| 23 apr 2024 | 25,60 | 25,87 | 25,47 | 25,77 | 25,05 | 4.979.234 |
| 22 apr 2024 | 25,21 | 25,53 | 25,12 | 25,39 | 24,68 | 7.262.131 |
| 19 apr 2024 | 25,31 | 25,70 | 25,26 | 25,70 | 24,98 | 6.426.690 |
| 18 apr 2024 | 25,89 | 25,90 | 25,38 | 25,81 | 25,09 | 4.338.174 |
| 17 apr 2024 | 25,46 | 25,84 | 25,46 | 25,65 | 24,93 | 5.077.529 |
| 16 apr 2024 | 25,57 | 25,81 | 25,19 | 25,53 | 24,82 | 7.569.420 |
| 15 apr 2024 | 26,49 | 26,70 | 26,22 | 26,25 | 25,52 | 4.518.736 |
| 12 apr 2024 | 26,73 | 26,90 | 26,25 | 26,35 | 25,62 | 6.439.685 |
| 11 apr 2024 | 26,91 | 27,03 | 26,18 | 26,39 | 25,65 | 9.099.088 |
| 10 apr 2024 | 27,99 | 28,05 | 26,74 | 27,07 | 26,32 | 8.801.535 |
| 09 apr 2024 | 28,10 | 28,22 | 27,82 | 27,83 | 27,05 | 3.706.588 |
| 08 apr 2024 | 28,14 | 28,35 | 28,00 | 28,19 | 27,40 | 4.607.140 |
| 05 apr 2024 | 27,93 | 28,17 | 27,81 | 28,17 | 27,38 | 5.565.362 |
| 04 apr 2024 | 28,23 | 28,56 | 28,18 | 28,56 | 27,76 | 4.916.333 |
| 03 apr 2024 | 27,75 | 28,12 | 27,51 | 28,03 | 27,25 | 5.686.312 |
| 02 apr 2024 | 28,00 | 28,14 | 27,51 | 27,73 | 26,96 | 5.441.447 |
| 28 mar 2024 | 28,25 | 28,36 | 27,14 | 27,74 | 26,97 | 8.291.360 |
| 27 mar 2024 | 28,10 | 28,41 | 28,03 | 28,25 | 27,46 | 4.454.903 |
| 26 mar 2024 | 28,48 | 28,62 | 28,14 | 28,25 | 27,46 | 6.110.700 |
| 25 mar 2024 | 27,85 | 28,35 | 27,85 | 28,35 | 27,56 | 6.519.727 |
| 22 mar 2024 | 28,00 | 28,25 | 27,88 | 27,97 | 27,19 | 4.640.125 |
| 21 mar 2024 | 27,63 | 28,09 | 27,61 | 28,04 | 27,26 | 6.806.760 |
| 20 mar 2024 | 27,54 | 27,71 | 27,27 | 27,43 | 26,67 | 5.996.991 |
| 19 mar 2024 | 27,97 | 27,99 | 27,66 | 27,69 | 26,92 | 6.173.645 |
| 18 mar 2024 | 28,12 | 28,20 | 27,82 | 28,06 | 27,28 | 5.549.257 |
| 15 mar 2024 | 27,91 | 28,24 | 27,88 | 28,18 | 27,39 | 28.855.521 |
| 14 mar 2024 | 27,90 | 28,06 | 27,61 | 27,81 | 27,03 | 6.053.379 |
| 13 mar 2024 | 27,86 | 27,98 | 27,68 | 27,83 | 27,05 | 7.115.633 |
| 12 mar 2024 | 27,17 | 27,81 | 27,09 | 27,70 | 26,93 | 7.465.944 |
| 11 mar 2024 | 26,80 | 27,20 | 26,77 | 27,11 | 26,35 | 9.287.639 |
| 08 mar 2024 | 26,55 | 27,61 | 26,55 | 27,24 | 26,48 | 15.516.635 |
| 07 mar 2024 | 25,69 | 26,23 | 25,66 | 26,16 | 25,43 | 9.072.806 |
| 06 mar 2024 | 25,47 | 26,03 | 25,45 | 25,85 | 25,13 | 7.062.100 |
| 05 mar 2024 | 25,40 | 25,66 | 25,18 | 25,62 | 24,91 | 5.505.712 |
| 04 mar 2024 | 25,37 | 25,56 | 25,29 | 25,50 | 24,79 | 5.944.349 |
| 01 mar 2024 | 25,20 | 25,69 | 25,16 | 25,50 | 24,79 | 6.358.371 |
| 29 feb 2024 | 25,00 | 25,44 | 24,98 | 25,21 | 24,51 | 9.498.884 |
| 28 feb 2024 | 25,01 | 25,22 | 24,97 | 25,17 | 24,47 | 3.924.434 |
| 27 feb 2024 | 25,00 | 25,21 | 24,91 | 25,14 | 24,44 | 4.198.041 |
| 26 feb 2024 | 24,66 | 25,14 | 24,65 | 24,99 | 24,29 | 5.195.353 |
| 23 feb 2024 | 24,69 | 24,79 | 24,54 | 24,72 | 24,03 | 5.759.615 |
| 22 feb 2024 | 24,60 | 24,92 | 24,51 | 24,63 | 23,94 | 6.366.466 |
| 21 feb 2024 | 24,45 | 24,61 | 24,31 | 24,50 | 23,82 | 4.192.914 |
| 20 feb 2024 | 24,52 | 24,52 | 24,27 | 24,40 | 23,72 | 4.894.039 |
| 19 feb 2024 | 24,38 | 24,56 | 24,35 | 24,50 | 23,82 | 3.200.710 |
| 16 feb 2024 | 24,47 | 24,74 | 24,44 | 24,48 | 23,80 | 5.138.728 |
| 15 feb 2024 | 24,34 | 24,53 | 24,31 | 24,42 | 23,74 | 4.850.537 |
| 14 feb 2024 | 23,96 | 24,42 | 23,94 | 24,25 | 23,57 | 4.269.304 |
| 13 feb 2024 | 24,50 | 24,52 | 23,95 | 24,12 | 23,45 | 7.023.353 |
| 12 feb 2024 | 24,36 | 24,63 | 24,31 | 24,50 | 23,82 | 4.257.385 |
| 09 feb 2024 | 24,25 | 24,44 | 24,07 | 24,28 | 23,60 | 5.216.276 |
| 08 feb 2024 | 24,26 | 24,56 | 24,02 | 24,14 | 23,47 | 9.125.755 |
| 07 feb 2024 | 24,61 | 24,83 | 23,84 | 23,90 | 23,23 | 15.946.894 |
| 06 feb 2024 | 25,60 | 25,63 | 24,44 | 24,56 | 23,88 | 18.029.176 |
| 05 feb 2024 | 25,80 | 25,98 | 25,51 | 25,70 | 24,98 | 5.466.687 |
| 02 feb 2024 | 25,41 | 25,88 | 25,28 | 25,78 | 25,06 | 6.344.660 |
| 01 feb 2024 | 25,72 | 25,79 | 24,97 | 25,12 | 24,42 | 8.723.481 |
| 31 gen 2024 | 26,10 | 26,29 | 25,96 | 25,99 | 25,27 | 7.077.971 |
| 30 gen 2024 | 25,90 | 26,09 | 25,72 | 26,00 | 25,27 | 5.213.794 |
| 29 gen 2024 | 25,75 | 25,91 | 25,66 | 25,67 | 24,95 | 3.707.892 |
| 26 gen 2024 | 25,45 | 26,01 | 25,44 | 25,80 | 25,08 | 4.248.376 |
| 25 gen 2024 | 25,50 | 25,85 | 25,38 | 25,71 | 24,99 | 3.538.308 |
| 24 gen 2024 | 25,40 | 25,57 | 25,29 | 25,57 | 24,86 | 4.433.009 |
| 23 gen 2024 | 25,38 | 25,44 | 25,06 | 25,12 | 24,42 | 3.975.698 |
| 22 gen 2024 | 25,40 | 25,47 | 25,20 | 25,36 | 24,65 | 4.268.688 |
| 19 gen 2024 | 25,23 | 25,38 | 24,80 | 24,98 | 24,28 | 9.107.726 |
| 18 gen 2024 | 25,33 | 25,56 | 25,19 | 25,48 | 24,77 | 4.919.605 |
| 17 gen 2024 | 25,08 | 25,29 | 24,92 | 25,29 | 24,58 | 5.816.115 |
| 16 gen 2024 | 25,04 | 25,38 | 24,97 | 25,35 | 24,64 | 5.458.088 |
| 15 gen 2024 | 25,16 | 25,31 | 25,12 | 25,30 | 24,59 | 2.569.007 |
| 12 gen 2024 | 25,15 | 25,42 | 24,92 | 25,31 | 24,60 | 4.195.902 |
| 11 gen 2024 | 25,62 | 25,78 | 24,97 | 25,02 | 24,32 | 5.522.499 |
| 10 gen 2024 | 25,54 | 25,80 | 25,34 | 25,46 | 24,75 | 5.991.268 |
| 09 gen 2024 | 25,62 | 25,67 | 25,39 | 25,39 | 24,68 | 4.544.425 |
| 08 gen 2024 | 25,35 | 25,70 | 25,26 | 25,60 | 24,89 | 4.488.646 |
| 05 gen 2024 | 25,13 | 25,56 | 25,05 | 25,51 | 24,80 | 4.443.266 |
| 04 gen 2024 | 24,99 | 25,42 | 24,95 | 25,38 | 24,67 | 5.792.549 |
| 03 gen 2024 | 26,00 | 26,00 | 24,78 | 24,95 | 24,25 | 10.582.269 |
| 29 dic 2023 | 26,13 | 26,21 | 25,94 | 26,10 | 25,37 | 4.258.697 |
| 28 dic 2023 | 26,23 | 26,34 | 25,94 | 25,94 | 25,22 | 4.693.838 |
| 27 dic 2023 | 26,50 | 26,55 | 26,31 | 26,37 | 25,63 | 3.480.880 |
| 22 dic 2023 | 26,35 | 26,39 | 26,20 | 26,34 | 25,61 | 3.974.254 |
| 21 dic 2023 | 26,30 | 26,39 | 26,19 | 26,32 | 25,59 | 4.694.293 |
| 20 dic 2023 | 26,23 | 26,55 | 26,05 | 26,42 | 25,68 | 6.950.069 |
| 19 dic 2023 | 25,73 | 26,20 | 25,64 | 26,20 | 25,47 | 11.299.542 |
| 18 dic 2023 | 25,58 | 25,75 | 25,28 | 25,35 | 24,64 | 5.474.007 |
| 15 dic 2023 | 25,89 | 26,28 | 25,62 | 25,65 | 24,93 | 20.633.655 |
| 14 dic 2023 | 25,25 | 26,08 | 25,15 | 25,95 | 25,23 | 11.108.832 |
| 13 dic 2023 | 25,00 | 25,27 | 24,99 | 25,01 | 24,31 | 6.265.715 |
| 12 dic 2023 | 25,12 | 25,15 | 24,86 | 25,00 | 24,30 | 7.139.680 |
| 11 dic 2023 | 25,04 | 25,22 | 25,02 | 25,04 | 24,34 | 5.704.996 |
| 08 dic 2023 | 24,62 | 25,08 | 24,50 | 25,01 | 24,31 | 6.363.607 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.