Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,02-0,12 (-0,66%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202318,2018,4717,8318,0218,0220.572.444
02 feb 202318,1718,4917,5218,1418,1425.147.422
01 feb 202318,0218,3317,7318,0818,0826.452.576
31 gen 202317,0517,8916,9617,8817,8866.473.396
30 gen 202315,9516,1715,8415,9315,9318.725.395
27 gen 202315,7815,9915,6215,8915,8914.132.409
26 gen 202315,3715,7415,3715,7415,7415.204.359
25 gen 202315,2515,3615,1315,3115,3110.185.616
24 gen 202315,1015,2614,9915,2615,269.396.119
23 gen 202315,1315,1914,8515,0315,038.082.668
20 gen 202314,7415,1514,7214,9614,9616.131.533
19 gen 202314,5314,6914,4914,6214,6212.325.535
18 gen 202314,6514,7914,5414,6214,629.299.675
17 gen 202314,8214,8614,5114,6614,6610.103.363
16 gen 202314,8015,0014,7614,7914,799.082.243
13 gen 202314,6414,8414,5614,7514,7510.519.110
12 gen 202314,4814,6514,3914,5914,5910.062.642
11 gen 202314,5214,6414,3114,3814,3814.162.687
10 gen 202314,5314,6514,4314,6014,608.943.055
09 gen 202314,7714,8814,6014,6114,6111.145.486
06 gen 202314,6414,7714,5514,7114,7112.362.761
05 gen 202314,4014,6614,3614,5314,5312.679.948
04 gen 202314,0114,4814,0114,4314,4318.746.171
03 gen 202313,4013,9213,4013,9113,9115.383.157
02 gen 202313,3113,5013,3113,4513,456.174.250
30 dic 202213,2713,3313,2313,2713,274.298.313
29 dic 202213,2813,4013,2213,3213,327.779.096
28 dic 202213,2913,4113,2013,3213,329.813.900
27 dic 202213,4013,4513,2313,2613,265.744.899
23 dic 202213,3113,4213,2813,2813,286.667.322
22 dic 202213,4113,4813,2213,2413,248.092.238
21 dic 202213,2513,4013,1213,4013,4012.039.752
20 dic 202212,5813,2012,5613,2013,2016.444.316
19 dic 202212,8612,9112,6612,6912,696.115.053
16 dic 202212,6012,8212,4812,7912,7920.371.935
15 dic 202212,7512,9312,4812,5712,5719.382.218
14 dic 202212,8913,0012,7212,7712,778.740.096
13 dic 202212,7812,9812,7612,8712,8717.900.746
12 dic 202212,5012,7812,4212,7012,7011.578.964
09 dic 202212,5812,7512,1012,5312,5321.264.146
08 dic 202212,5912,6312,3712,5512,5513.496.433
07 dic 202212,4712,7912,4512,5912,5918.975.591
06 dic 202212,3512,6012,2912,5112,5111.700.792
05 dic 202212,4712,5812,3712,4212,427.906.957
02 dic 202212,5312,6512,3912,5412,5414.486.619
01 dic 202213,0813,1212,5312,5512,5527.922.640
30 nov 202213,0713,2213,0213,0213,0231.615.254
29 nov 202213,1513,1712,7112,9612,9619.243.767
28 nov 202212,9913,2512,9613,1013,1012.973.428
25 nov 202213,3413,4113,1213,1213,1212.194.033
24 nov 202213,2713,3413,1013,3413,349.229.183
23 nov 202213,4513,5013,2113,2213,2215.235.791
22 nov 202213,3513,5013,2513,4313,4311.890.306
21 nov 202213,0713,2613,0413,2613,2611.991.668
18 nov 202213,0613,2112,9713,1013,1025.139.762
17 nov 202213,0813,1212,8313,0213,0211.122.602
16 nov 202213,0513,1112,9612,9912,9911.230.546
15 nov 202212,9513,0612,8313,0513,0514.966.488
14 nov 202212,7613,1212,7512,8712,8712.114.960
11 nov 202213,1013,1012,8012,8012,8015.212.850
10 nov 202212,8513,1712,8213,0313,0320.071.060
09 nov 202212,8713,0212,7212,8612,8611.507.643
08 nov 202212,8213,0112,7612,8712,8712.895.025
07 nov 202212,6512,8712,5012,8012,8024.952.315
04 nov 202212,9213,0912,8113,0413,0418.787.372
03 nov 202212,8013,0212,7612,8212,8216.791.208
02 nov 202212,7312,9012,5912,9012,9026.898.952
01 nov 202212,7012,9712,6212,6512,6528.256.033
31 ott 202212,3412,6112,2612,5512,5522.721.769
28 ott 202212,2012,4412,1312,2612,2616.350.204
27 ott 202211,9512,4211,9212,3112,3135.233.693
26 ott 202211,6812,0311,4312,0212,0233.155.378
25 ott 202211,6011,7211,4611,5211,5218.360.441
24 ott 202211,5611,7511,4211,5111,5120.732.864
21 ott 202211,1811,4811,1611,4511,4515.688.311
20 ott 202211,1811,3811,1011,2911,2913.075.270
19 ott 202211,3811,4811,2011,2011,2013.028.747
18 ott 202211,2811,5311,2611,3511,3515.500.822
17 ott 202211,1011,2711,0511,1911,1914.853.891
14 ott 202211,1811,2911,0411,0511,0521.887.752
13 ott 202210,6210,9710,5710,9310,9317.014.012
12 ott 202210,6810,7810,4410,6910,6917.016.034
11 ott 202210,7310,8910,5410,7110,7117.067.550
10 ott 202210,6110,9910,6010,9010,9014.311.731
07 ott 202210,6210,8210,6110,7110,7112.274.239
06 ott 202210,8210,9110,5310,6710,6712.613.089
05 ott 202210,9711,0110,7510,8110,8114.428.149
04 ott 202210,8811,1410,8511,0611,0619.276.472
03 ott 202210,3210,7610,2510,7110,7116.439.514
30 set 202210,3610,5410,2510,4610,4620.346.863
29 set 202210,4710,5110,0710,1910,1921.660.122
28 set 202210,4910,5810,2510,4710,4725.077.779
27 set 202211,2011,2410,6510,6510,6527.148.704
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
*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...