Italia markets open in 6 hours 6 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,65-0,23 (-2,10%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202211,2011,2410,6510,6510,6527.141.228
26 set 202210,6511,0410,6210,8810,8819.862.687
23 set 202211,2611,2910,7810,8010,8024.957.544
22 set 202210,5011,4510,4911,2511,2534.431.647
21 set 202210,3510,8210,3410,6810,6819.118.107
20 set 202210,8511,0010,4410,5010,5028.765.842
19 set 202210,6710,7410,4710,6610,6610.210.664
16 set 202210,7510,9910,6210,7110,7135.164.081
15 set 202210,9111,1910,8710,9610,9620.580.941
14 set 202210,5810,9510,5410,8710,8717.945.809
13 set 202210,6810,8010,4510,6010,6018.839.108
12 set 202210,4510,7110,4510,6110,6116.271.642
09 set 202210,2810,5910,2610,3710,3724.855.391
08 set 20229,7010,199,6010,1910,1924.551.703
07 set 20229,649,699,499,619,6111.247.290
06 set 20229,749,859,609,779,7712.730.732
05 set 20229,709,769,519,729,7212.871.323
02 set 20229,7810,009,7110,0010,0010.755.984
01 set 20229,719,849,659,699,6910.514.434
31 ago 20229,519,859,509,809,8024.614.550
30 ago 20229,309,609,269,389,3816.622.766
29 ago 20229,029,268,979,269,269.992.738
26 ago 20229,369,489,109,109,1015.563.190
25 ago 20229,569,579,309,339,3316.485.483
24 ago 20229,449,509,329,489,4815.283.018
23 ago 20229,279,589,259,479,4716.717.893
22 ago 20229,579,599,199,329,3219.633.771
19 ago 20229,989,999,639,659,6513.485.946
18 ago 202210,0310,139,9710,0310,036.687.703
17 ago 202210,1010,2610,0010,0310,0310.766.942
16 ago 202210,1510,2410,0210,0310,0311.449.607
12 ago 20229,9210,199,9210,1710,1711.809.537
11 ago 202210,0110,069,899,919,918.661.768
10 ago 20229,769,959,719,929,929.286.441
09 ago 20229,839,999,769,799,798.512.627
08 ago 20229,9210,039,759,859,8510.525.038
05 ago 20229,769,939,709,899,8911.920.934
04 ago 20229,629,879,629,729,7211.891.220
03 ago 20229,489,649,439,639,638.842.294
02 ago 20229,459,509,339,439,4312.815.709
01 ago 20229,549,699,449,469,4612.642.058
29 lug 20229,449,719,349,589,5819.446.821
28 lug 20229,529,549,219,309,3017.145.620
27 lug 20229,209,449,069,399,3935.791.509
26 lug 20228,608,668,538,648,6413.365.281
25 lug 20228,488,748,458,678,6718.389.214
22 lug 20228,618,748,458,508,5029.146.889
21 lug 20228,498,818,248,708,7053.500.088
20 lug 20229,389,548,839,019,0129.040.649
19 lug 20228,709,338,709,279,2723.860.854
18 lug 20228,668,878,598,728,7213.397.936
15 lug 20228,428,708,268,578,5722.613.384
14 lug 20228,818,888,388,508,5031.075.596
13 lug 20229,069,178,859,059,0520.704.996
12 lug 20229,189,228,849,109,1023.867.346
11 lug 20229,319,469,239,289,2816.602.185
08 lug 20229,399,639,259,499,4918.251.326
07 lug 20228,999,508,949,429,4224.419.525
06 lug 20228,959,058,738,838,8320.765.961
05 lug 20229,169,228,828,838,8321.519.844
04 lug 20229,079,188,859,099,0917.261.711
01 lug 20228,999,278,949,089,0818.377.865
30 giu 20229,409,418,889,069,0635.184.943
29 giu 20229,719,759,499,579,5718.516.896
28 giu 20229,799,999,709,809,8020.613.140
27 giu 20229,839,949,679,719,7112.641.324
24 giu 20229,899,929,539,829,8223.851.647
23 giu 202210,1910,269,819,819,8125.259.372
22 giu 202210,1810,3710,0910,2210,2217.113.787
21 giu 202210,3210,6010,3010,3310,3314.640.731
20 giu 20229,8610,309,8210,2410,2413.454.800
17 giu 20229,8010,239,769,809,8026.444.585
16 giu 202210,0410,059,739,759,7527.117.308
15 giu 202210,2810,429,8710,0810,0826.780.937
14 giu 20229,669,889,479,729,7223.548.002
13 giu 20229,439,499,209,499,4926.125.879
10 giu 202210,4810,489,599,619,6140.043.787
09 giu 202210,5610,8910,5010,5710,5722.488.736
08 giu 202210,7810,8210,5310,6010,6017.991.078
07 giu 202210,8110,8410,7010,7610,7614.322.694
06 giu 202210,6710,9410,6010,8810,8811.213.952
03 giu 202210,7210,7310,5610,6010,6013.258.886
02 giu 202210,7910,7910,6110,6810,6810.420.558
01 giu 202211,0111,0810,7110,7110,7115.034.168
31 mag 202210,8011,0410,7610,9010,9023.631.708
30 mag 202210,9311,0010,8110,9210,9215.391.771
27 mag 202210,7810,9010,5810,8210,8218.609.983
26 mag 202210,6710,8010,5210,7710,7714.195.570
25 mag 202210,5610,7110,4110,6610,6616.136.991
24 mag 202210,2210,6110,1110,4110,4126.443.669
23 mag 202210,0810,3610,0210,3610,3619.033.852
20 mag 202210,1810,229,929,949,9422.349.097
19 mag 20229,9010,239,8610,1010,1023.423.742
18 mag 20229,7710,089,719,979,9723.240.762
17 mag 20229,819,969,729,779,7717.721.875
16 mag 20229,659,889,649,679,6718.580.533
13 mag 20229,769,819,619,709,7023.417.948
12 mag 20229,159,799,039,659,6538.645.555
11 mag 20228,659,468,619,379,3751.992.984
10 mag 20228,168,608,108,468,4628.595.195
*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...