Italia Markets open in 8 hrs 8 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,32+0,04 (+0,11%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024------
20 mag 2024------
17 mag 202436,3536,7436,1336,2836,2813.510.172
16 mag 202436,4036,5136,2736,3136,318.376.981
15 mag 202436,7036,7435,9736,2836,289.345.200
14 mag 202435,7736,4835,7436,4236,427.094.087
13 mag 202436,1336,1635,7235,8835,886.769.277
10 mag 202436,0636,4935,9036,0336,0310.089.593
09 mag 202435,9736,1834,8135,9935,9911.913.009
08 mag 202436,2236,4835,5635,9735,979.691.329
07 mag 202435,5936,0935,4436,0936,0917.108.655
06 mag 202434,2134,8534,1534,8434,844.999.069
03 mag 202435,0135,1233,8534,1934,198.554.215
02 mag 202434,7035,1734,6534,9034,905.644.142
30 apr 202435,1035,2534,5434,5834,588.234.527
29 apr 202435,5635,7634,8435,0735,077.132.742
26 apr 202435,0035,4834,8835,4835,486.950.767
25 apr 202435,1835,2834,5034,7834,785.990.793
24 apr 202435,5635,6234,8334,9934,997.781.483
23 apr 202434,2535,3334,2435,3335,339.070.663
22 apr 202433,9034,2533,5834,1334,138.229.561
19 apr 202434,7535,2834,5135,2835,2811.171.373
18 apr 202434,6435,0834,4935,0835,087.935.997
17 apr 202433,7934,5433,7034,3834,385.949.316
16 apr 202433,6833,8733,4633,6533,656.346.211
15 apr 202434,4034,7834,2834,3534,357.081.412
12 apr 202434,4234,6733,8734,0434,047.058.754
11 apr 202435,0635,1733,6033,9733,979.198.007
10 apr 202434,6435,1334,2134,9534,958.239.931
09 apr 202435,4235,6534,5234,5234,527.452.566
08 apr 202434,9435,3834,8135,3835,385.111.535
05 apr 202435,0635,1034,1334,9034,9010.540.011
04 apr 202435,7135,8135,4535,4535,456.589.582
03 apr 202435,2835,7435,2435,6535,657.662.602
02 apr 202435,3035,6234,8535,1535,1510.303.568
28 mar 202434,4935,3034,4435,1735,1711.556.193
27 mar 202434,4234,6634,3334,4234,425.965.768
26 mar 202434,1534,5434,0434,5234,527.113.922
25 mar 202433,6034,1733,5134,0834,086.779.180
22 mar 202433,9733,9733,4433,6033,608.272.961
21 mar 202434,1534,2833,5133,9133,919.143.789
20 mar 202433,9033,9633,5933,9133,916.736.830
19 mar 202433,3333,8733,2633,8733,878.828.941
18 mar 202432,9033,3832,8533,1733,179.154.800
15 mar 202432,0032,9032,0032,9032,9025.225.539
14 mar 202432,3132,4932,0932,2132,217.494.474
13 mar 202431,8032,5231,6632,1532,1510.254.066
12 mar 202431,0931,7430,9331,7431,749.465.913
11 mar 202430,4531,0330,2031,0331,037.458.290
08 mar 202431,1531,2930,7230,7830,788.532.713
07 mar 202431,3231,5630,7531,3731,3714.650.987
06 mar 202431,5031,6831,2431,3631,368.612.248
05 mar 202431,0731,6330,9431,4131,419.162.076
04 mar 202431,1431,3931,0131,3131,316.336.035
01 mar 202431,0831,3331,0031,0031,009.151.217
29 feb 202431,0131,2230,9130,9130,9115.962.366
28 feb 202430,6531,1030,5631,0031,006.557.880
27 feb 202430,8831,0430,5330,7630,767.084.938
26 feb 202431,0431,1430,8330,8330,838.501.366
23 feb 202430,4031,0530,1331,0131,0110.154.226
22 feb 202430,7430,8930,2730,4630,4612.121.075
21 feb 202430,0030,6730,0030,4430,449.672.007
20 feb 202429,8029,9529,7029,9529,955.107.208
19 feb 202429,9029,9629,7029,8129,816.549.449
16 feb 202429,8830,0029,6529,7929,7910.958.371
15 feb 202429,9429,9829,4129,6329,638.834.493
14 feb 202429,5030,0129,3229,7629,769.282.424
13 feb 202429,6329,6629,2529,3929,399.786.088
12 feb 202429,1529,6029,1029,5729,579.270.950
09 feb 202428,8529,1328,8229,0629,068.028.911
08 feb 202428,8129,2028,4428,8228,828.829.537
07 feb 202428,8328,9928,4728,6728,679.519.135
06 feb 202429,1729,4528,7328,7728,7712.181.916
05 feb 202428,3129,4528,1628,8328,8333.092.345
02 feb 202426,7026,8026,1626,6726,6711.139.706
01 feb 202426,9027,1926,5026,5026,5014.618.605
31 gen 202427,0927,8427,0727,1627,1615.025.151
30 gen 202426,7527,0726,7127,0327,039.740.853
29 gen 202426,7127,0726,4826,6726,6710.616.857
26 gen 202426,4426,6926,3326,6926,697.897.244
25 gen 202426,6926,7426,4126,5226,5215.470.840
24 gen 202426,4927,0126,4827,0027,009.018.157
23 gen 202426,5526,7526,3426,4926,497.087.588
22 gen 202426,6826,7726,4126,5526,557.457.589
19 gen 202426,8326,8526,4426,4426,449.796.517
18 gen 202425,8326,8025,7626,6026,6014.801.156
17 gen 202425,6725,9125,5625,9025,908.816.359
16 gen 202425,4925,8625,1725,8125,819.262.880
15 gen 202425,5825,8325,5825,6025,606.825.447
12 gen 202425,7525,9525,5025,6625,668.694.635
11 gen 202426,0126,1825,5725,6125,6111.351.674
10 gen 202425,5525,9625,5225,8625,867.590.408
09 gen 202426,1026,1525,3825,5625,569.218.986
08 gen 202425,7426,0725,6825,9925,9910.669.513
05 gen 202425,4225,9525,3525,7925,7910.117.779
04 gen 202424,8925,6124,7725,6125,6111.296.542
03 gen 202425,0625,2124,7124,8524,857.414.207
02 gen 202424,6525,3624,6425,0325,038.983.858
29 dic 202324,4424,6324,4024,5724,574.870.344
28 dic 202324,5024,5324,3824,3924,393.680.323
*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...