Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
37,84-0,21 (-0,55%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202437,9038,2637,5837,8437,846.125.970
25 lug 202438,7238,8937,5538,0538,0511.066.460
24 lug 202439,1939,3337,8739,1039,1015.052.244
23 lug 202438,9139,0938,6939,0239,026.815.301
22 lug 202437,8338,8337,8238,6538,657.816.556
19 lug 202437,4437,7937,3137,5237,526.593.996
18 lug 202437,8038,0037,6537,6537,656.186.089
17 lug 202437,6037,8437,3737,6437,647.046.552
16 lug 202437,1237,5536,8537,4237,425.999.802
15 lug 202437,0037,3736,7337,1437,144.602.506
12 lug 202436,6937,1236,6037,1237,124.812.013
11 lug 202437,2037,2936,6336,6336,637.221.884
10 lug 202436,7537,1736,4637,1137,115.508.919
09 lug 202437,0837,1036,6336,7236,727.003.434
08 lug 202437,0037,7636,8537,1337,137.349.820
05 lug 202437,1737,4936,7137,0137,017.912.892
04 lug 202436,5737,0736,4037,0337,037.091.830
03 lug 202436,0536,6335,9036,3536,357.192.485
02 lug 202436,0936,1535,5135,7235,726.803.495
01 lug 202435,6536,2135,3436,2136,2110.166.127
28 giu 202434,8334,9534,1734,6034,606.512.019
27 giu 202434,8334,9934,4734,5634,565.170.781
26 giu 202435,1235,2634,6734,7934,797.849.839
25 giu 202435,3135,5634,8334,9234,927.157.352
24 giu 202434,4035,4534,3735,3735,3710.008.685
21 giu 202434,4034,5933,6534,0634,0622.485.694
20 giu 202434,1035,0434,0634,8034,808.928.464
19 giu 202434,1934,4533,8334,0734,077.688.326
18 giu 202433,6034,2433,5434,0934,0913.145.780
17 giu 202432,9233,3132,4633,1533,1513.259.299
14 giu 202434,4734,5832,1832,5332,5324.600.709
13 giu 202435,6735,7434,3634,4434,4410.999.641
12 giu 202435,1035,8535,0935,6935,699.864.444
11 giu 202436,4436,4634,7934,9034,9013.723.860
10 giu 202436,4936,5336,0736,2636,266.830.953
07 giu 202436,8036,8036,1536,5736,577.762.285
06 giu 202435,8136,6535,3736,5036,5011.191.771
05 giu 202435,5035,8935,2635,6035,608.815.994
04 giu 202436,8036,8235,0735,2935,2917.261.493
03 giu 202436,7037,1836,6036,8236,829.726.352
31 mag 202436,5036,6836,0136,3836,3814.416.044
30 mag 202435,8836,5035,8736,4236,429.419.033
29 mag 202436,4136,7235,7936,0136,018.776.650
28 mag 202436,4836,6336,1636,4936,496.027.480
27 mag 202436,1536,4436,1336,4436,443.907.451
24 mag 202435,9436,2835,6736,2136,216.732.405
23 mag 202436,0936,5136,0536,1536,156.582.088
22 mag 202436,5636,6935,9035,9535,958.658.703
21 mag 202436,2136,5436,0836,5036,507.622.057
20 mag 202436,3036,4935,9736,3236,326.780.911
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
22 apr 20241.8029 Dividendo
19 apr 202434,7535,2834,5135,2833,4711.171.373
18 apr 202434,6435,0834,4935,0833,297.935.997
17 apr 202433,7934,5433,7034,3832,635.949.316
16 apr 202433,6833,8733,4633,6531,936.346.211
15 apr 202434,4034,7834,2834,3532,597.081.412
12 apr 202434,4234,6733,8734,0432,307.058.754
11 apr 202435,0635,1733,6033,9732,239.198.007
10 apr 202434,6435,1334,2134,9533,168.239.931
09 apr 202435,4235,6534,5234,5232,767.452.566
08 apr 202434,9435,3834,8135,3833,585.111.535
05 apr 202435,0635,1034,1334,9033,1210.540.011
04 apr 202435,7135,8135,4535,4533,646.589.582
03 apr 202435,2835,7435,2435,6533,837.662.602
02 apr 202435,3035,6234,8535,1533,3510.303.568
28 mar 202434,4935,3034,4435,1733,3811.556.193
27 mar 202434,4234,6634,3334,4232,665.965.768
26 mar 202434,1534,5434,0434,5232,767.113.922
25 mar 202433,6034,1733,5134,0832,346.779.180
22 mar 202433,9733,9733,4433,6031,888.272.961
21 mar 202434,1534,2833,5133,9132,189.143.789
20 mar 202433,9033,9633,5933,9132,186.736.830
19 mar 202433,3333,8733,2633,8732,148.828.941
18 mar 202432,9033,3832,8533,1731,479.154.800
15 mar 202432,0032,9032,0032,9031,2225.225.539
14 mar 202432,3132,4932,0932,2130,567.494.474
13 mar 202431,8032,5231,6632,1530,5110.254.066
12 mar 202431,0931,7430,9331,7430,129.465.913
11 mar 202430,4531,0330,2031,0329,447.458.290
08 mar 202431,1531,2930,7230,7829,218.532.713
07 mar 202431,3231,5630,7531,3729,7714.650.987
*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...