Italia markets closed

UniCredit S.p.A. (UCG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
11,13+0,12 (+1,09%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 202111,1311,1810,9611,1311,1316.665.619
02 dic 202111,0011,1910,8911,0111,0115.448.741
01 dic 202110,7811,1810,7611,1211,1220.576.538
30 nov 202110,4210,8010,3910,6910,6919.779.725
29 nov 202110,6810,8410,5110,5710,5717.154.563
26 nov 202110,5110,7610,4210,4910,4940.267.996
25 nov 202111,5011,5111,2511,2711,278.685.692
24 nov 202111,1411,4711,1211,4511,4517.979.856
23 nov 202110,9811,2910,9311,1211,1213.233.391
22 nov 202111,0311,1510,9011,0511,0514.763.890
19 nov 202111,5111,5410,7710,9710,9736.683.494
18 nov 202111,5811,6711,3911,4411,4414.760.445
17 nov 202111,5011,6511,5011,5711,5710.383.546
16 nov 202111,6711,7411,5111,5111,5114.479.126
15 nov 202111,4611,6511,4011,6511,659.752.528
12 nov 202111,5911,6211,4711,5311,5312.098.800
11 nov 202111,5211,6611,4511,6211,6212.162.279
10 nov 202111,4011,5411,3611,5311,5312.161.108
09 nov 202111,5911,6911,3811,3911,3913.812.260
08 nov 202111,5611,6311,4711,4811,489.892.635
05 nov 202111,4611,7011,4011,5211,5215.266.759
04 nov 202111,5411,7711,3811,4411,4418.444.254
03 nov 202111,2811,4911,1511,4711,4714.012.717
02 nov 202111,3911,4411,2111,2811,2815.911.277
01 nov 202111,4611,6611,3011,3711,3719.066.697
29 ott 202111,5311,5411,3111,4211,4214.994.677
28 ott 202111,6611,6611,3811,4911,4916.319.350
27 ott 202111,5011,5211,3411,4311,4312.357.639
26 ott 202111,4011,5411,3311,5011,5011.236.218
25 ott 202111,1411,6111,0811,3311,3323.390.189
22 ott 202111,6211,6611,5111,5311,538.668.452
21 ott 202111,5711,6411,4611,5811,5814.537.205
20 ott 202111,6511,7111,5211,6511,6510.151.031
19 ott 202111,6511,7611,5611,6211,6211.903.550
18 ott 202111,8111,8611,6511,6911,6913.617.363
15 ott 202111,8311,8911,7511,8011,8013.965.167
14 ott 202111,7211,8211,6811,7111,7113.759.140
13 ott 202111,8911,9211,6511,6611,6616.962.047
12 ott 202111,8011,9811,7411,9311,9312.503.932
11 ott 202112,0012,1611,8611,9011,9014.401.415
08 ott 202111,8812,0311,8611,9911,9915.950.040
07 ott 202111,9712,0311,7911,8611,8626.065.691
06 ott 202111,8911,9211,6411,8111,8125.770.187
05 ott 202111,4111,8411,3911,8411,8434.798.121
04 ott 202111,4911,5611,3411,3411,3410.464.251
01 ott 202111,2811,5411,2611,4811,4814.584.294
30 set 202111,5611,6311,3011,5011,5019.769.767
29 set 202111,1511,5111,1311,5011,5020.918.725
28 set 202111,5511,6911,0911,0911,0927.996.180
27 set 202111,0911,6011,0811,5411,5429.806.379
24 set 202110,9511,1710,9010,9810,9820.519.083
23 set 202110,7510,9910,7010,9910,9919.997.376
22 set 202110,3710,6410,3510,6410,6415.833.803
21 set 202110,2910,4010,2210,2810,2815.667.218
20 set 202110,5110,5910,1510,1910,1924.826.643
17 set 202110,8210,8610,6810,6910,6924.389.850
16 set 202110,6810,8610,6310,7510,7516.429.761
15 set 202110,7410,7810,5010,6010,6021.183.519
14 set 202110,8910,9610,7010,7610,7615.868.804
13 set 202110,8110,9010,6810,8910,8914.033.083
10 set 202110,9311,0510,7510,7510,7516.803.569
09 set 202110,7410,9210,6210,8910,8912.698.695
08 set 202110,8510,9310,6510,8310,8314.599.347
07 set 202111,0011,0210,8610,9110,9112.296.491
06 set 202110,9011,0210,8710,9910,9912.847.319
03 set 202110,8011,0310,7610,8610,8621.054.004
02 set 202110,7510,8210,6810,7910,7910.577.879
01 set 202110,6510,8310,6310,7410,7417.229.728
31 ago 202110,5410,6310,4110,5710,5713.647.924
30 ago 202110,7110,7310,4610,5010,509.998.430
27 ago 202110,6510,7310,5810,6810,689.467.163
26 ago 202110,7510,8210,6610,6710,6713.047.934
25 ago 202110,4610,7810,4110,7810,7816.532.118
24 ago 202110,4210,4710,3410,4510,459.491.745
23 ago 202110,3010,4010,2610,3710,3712.010.284
20 ago 202110,1210,1810,0210,1710,1711.324.622
19 ago 202110,2410,2910,1210,1310,1313.946.981
18 ago 202110,3210,4310,2910,4110,419.734.705
17 ago 202110,5010,5110,2210,3210,3217.198.037
16 ago 202110,5910,7210,4810,5110,5111.471.607
13 ago 202110,6410,7110,5910,6510,658.801.944
12 ago 202110,7110,7910,6310,6510,6511.147.486
11 ago 202110,5510,7410,5010,7410,7417.174.724
10 ago 202110,4210,5410,3710,4910,4910.691.942
09 ago 202110,4110,5110,3410,4610,4610.850.943
06 ago 202110,1710,4110,0610,4110,4119.311.581
05 ago 20219,9110,179,8710,1610,1614.069.341
04 ago 20219,939,979,789,919,9110.627.262
03 ago 20219,9110,089,849,889,8813.060.560
02 ago 202110,2710,319,899,919,9117.446.920
30 lug 202110,3710,4510,0510,1110,1134.722.581
29 lug 20219,679,859,589,839,8314.250.304
28 lug 20219,669,779,599,639,6312.114.506
27 lug 20219,809,809,569,629,6220.130.968
26 lug 20219,599,849,509,829,8215.909.974
23 lug 20219,539,739,519,659,6512.119.864
22 lug 20219,509,699,459,499,4915.932.727
21 lug 20219,259,509,199,479,4718.482.049
20 lug 20219,159,239,009,199,1913.918.986
19 lug 20219,259,288,969,069,0620.654.445
*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...