UniCredit S.p.A. (UCG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:39PM CET
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 18,20 | 18,47 | 17,83 | 18,02 | 18,02 | 20.572.444 |
| 02 feb 2023 | 18,17 | 18,49 | 17,52 | 18,14 | 18,14 | 25.147.422 |
| 01 feb 2023 | 18,02 | 18,33 | 17,73 | 18,08 | 18,08 | 26.452.576 |
| 31 gen 2023 | 17,05 | 17,89 | 16,96 | 17,88 | 17,88 | 66.473.396 |
| 30 gen 2023 | 15,95 | 16,17 | 15,84 | 15,93 | 15,93 | 18.725.395 |
| 27 gen 2023 | 15,78 | 15,99 | 15,62 | 15,89 | 15,89 | 14.132.409 |
| 26 gen 2023 | 15,37 | 15,74 | 15,37 | 15,74 | 15,74 | 15.204.359 |
| 25 gen 2023 | 15,25 | 15,36 | 15,13 | 15,31 | 15,31 | 10.185.616 |
| 24 gen 2023 | 15,10 | 15,26 | 14,99 | 15,26 | 15,26 | 9.396.119 |
| 23 gen 2023 | 15,13 | 15,19 | 14,85 | 15,03 | 15,03 | 8.082.668 |
| 20 gen 2023 | 14,74 | 15,15 | 14,72 | 14,96 | 14,96 | 16.131.533 |
| 19 gen 2023 | 14,53 | 14,69 | 14,49 | 14,62 | 14,62 | 12.325.535 |
| 18 gen 2023 | 14,65 | 14,79 | 14,54 | 14,62 | 14,62 | 9.299.675 |
| 17 gen 2023 | 14,82 | 14,86 | 14,51 | 14,66 | 14,66 | 10.103.363 |
| 16 gen 2023 | 14,80 | 15,00 | 14,76 | 14,79 | 14,79 | 9.082.243 |
| 13 gen 2023 | 14,64 | 14,84 | 14,56 | 14,75 | 14,75 | 10.519.110 |
| 12 gen 2023 | 14,48 | 14,65 | 14,39 | 14,59 | 14,59 | 10.062.642 |
| 11 gen 2023 | 14,52 | 14,64 | 14,31 | 14,38 | 14,38 | 14.162.687 |
| 10 gen 2023 | 14,53 | 14,65 | 14,43 | 14,60 | 14,60 | 8.943.055 |
| 09 gen 2023 | 14,77 | 14,88 | 14,60 | 14,61 | 14,61 | 11.145.486 |
| 06 gen 2023 | 14,64 | 14,77 | 14,55 | 14,71 | 14,71 | 12.362.761 |
| 05 gen 2023 | 14,40 | 14,66 | 14,36 | 14,53 | 14,53 | 12.679.948 |
| 04 gen 2023 | 14,01 | 14,48 | 14,01 | 14,43 | 14,43 | 18.746.171 |
| 03 gen 2023 | 13,40 | 13,92 | 13,40 | 13,91 | 13,91 | 15.383.157 |
| 02 gen 2023 | 13,31 | 13,50 | 13,31 | 13,45 | 13,45 | 6.174.250 |
| 30 dic 2022 | 13,27 | 13,33 | 13,23 | 13,27 | 13,27 | 4.298.313 |
| 29 dic 2022 | 13,28 | 13,40 | 13,22 | 13,32 | 13,32 | 7.779.096 |
| 28 dic 2022 | 13,29 | 13,41 | 13,20 | 13,32 | 13,32 | 9.813.900 |
| 27 dic 2022 | 13,40 | 13,45 | 13,23 | 13,26 | 13,26 | 5.744.899 |
| 23 dic 2022 | 13,31 | 13,42 | 13,28 | 13,28 | 13,28 | 6.667.322 |
| 22 dic 2022 | 13,41 | 13,48 | 13,22 | 13,24 | 13,24 | 8.092.238 |
| 21 dic 2022 | 13,25 | 13,40 | 13,12 | 13,40 | 13,40 | 12.039.752 |
| 20 dic 2022 | 12,58 | 13,20 | 12,56 | 13,20 | 13,20 | 16.444.316 |
| 19 dic 2022 | 12,86 | 12,91 | 12,66 | 12,69 | 12,69 | 6.115.053 |
| 16 dic 2022 | 12,60 | 12,82 | 12,48 | 12,79 | 12,79 | 20.371.935 |
| 15 dic 2022 | 12,75 | 12,93 | 12,48 | 12,57 | 12,57 | 19.382.218 |
| 14 dic 2022 | 12,89 | 13,00 | 12,72 | 12,77 | 12,77 | 8.740.096 |
| 13 dic 2022 | 12,78 | 12,98 | 12,76 | 12,87 | 12,87 | 17.900.746 |
| 12 dic 2022 | 12,50 | 12,78 | 12,42 | 12,70 | 12,70 | 11.578.964 |
| 09 dic 2022 | 12,58 | 12,75 | 12,10 | 12,53 | 12,53 | 21.264.146 |
| 08 dic 2022 | 12,59 | 12,63 | 12,37 | 12,55 | 12,55 | 13.496.433 |
| 07 dic 2022 | 12,47 | 12,79 | 12,45 | 12,59 | 12,59 | 18.975.591 |
| 06 dic 2022 | 12,35 | 12,60 | 12,29 | 12,51 | 12,51 | 11.700.792 |
| 05 dic 2022 | 12,47 | 12,58 | 12,37 | 12,42 | 12,42 | 7.906.957 |
| 02 dic 2022 | 12,53 | 12,65 | 12,39 | 12,54 | 12,54 | 14.486.619 |
| 01 dic 2022 | 13,08 | 13,12 | 12,53 | 12,55 | 12,55 | 27.922.640 |
| 30 nov 2022 | 13,07 | 13,22 | 13,02 | 13,02 | 13,02 | 31.615.254 |
| 29 nov 2022 | 13,15 | 13,17 | 12,71 | 12,96 | 12,96 | 19.243.767 |
| 28 nov 2022 | 12,99 | 13,25 | 12,96 | 13,10 | 13,10 | 12.973.428 |
| 25 nov 2022 | 13,34 | 13,41 | 13,12 | 13,12 | 13,12 | 12.194.033 |
| 24 nov 2022 | 13,27 | 13,34 | 13,10 | 13,34 | 13,34 | 9.229.183 |
| 23 nov 2022 | 13,45 | 13,50 | 13,21 | 13,22 | 13,22 | 15.235.791 |
| 22 nov 2022 | 13,35 | 13,50 | 13,25 | 13,43 | 13,43 | 11.890.306 |
| 21 nov 2022 | 13,07 | 13,26 | 13,04 | 13,26 | 13,26 | 11.991.668 |
| 18 nov 2022 | 13,06 | 13,21 | 12,97 | 13,10 | 13,10 | 25.139.762 |
| 17 nov 2022 | 13,08 | 13,12 | 12,83 | 13,02 | 13,02 | 11.122.602 |
| 16 nov 2022 | 13,05 | 13,11 | 12,96 | 12,99 | 12,99 | 11.230.546 |
| 15 nov 2022 | 12,95 | 13,06 | 12,83 | 13,05 | 13,05 | 14.966.488 |
| 14 nov 2022 | 12,76 | 13,12 | 12,75 | 12,87 | 12,87 | 12.114.960 |
| 11 nov 2022 | 13,10 | 13,10 | 12,80 | 12,80 | 12,80 | 15.212.850 |
| 10 nov 2022 | 12,85 | 13,17 | 12,82 | 13,03 | 13,03 | 20.071.060 |
| 09 nov 2022 | 12,87 | 13,02 | 12,72 | 12,86 | 12,86 | 11.507.643 |
| 08 nov 2022 | 12,82 | 13,01 | 12,76 | 12,87 | 12,87 | 12.895.025 |
| 07 nov 2022 | 12,65 | 12,87 | 12,50 | 12,80 | 12,80 | 24.952.315 |
| 04 nov 2022 | 12,92 | 13,09 | 12,81 | 13,04 | 13,04 | 18.787.372 |
| 03 nov 2022 | 12,80 | 13,02 | 12,76 | 12,82 | 12,82 | 16.791.208 |
| 02 nov 2022 | 12,73 | 12,90 | 12,59 | 12,90 | 12,90 | 26.898.952 |
| 01 nov 2022 | 12,70 | 12,97 | 12,62 | 12,65 | 12,65 | 28.256.033 |
| 31 ott 2022 | 12,34 | 12,61 | 12,26 | 12,55 | 12,55 | 22.721.769 |
| 28 ott 2022 | 12,20 | 12,44 | 12,13 | 12,26 | 12,26 | 16.350.204 |
| 27 ott 2022 | 11,95 | 12,42 | 11,92 | 12,31 | 12,31 | 35.233.693 |
| 26 ott 2022 | 11,68 | 12,03 | 11,43 | 12,02 | 12,02 | 33.155.378 |
| 25 ott 2022 | 11,60 | 11,72 | 11,46 | 11,52 | 11,52 | 18.360.441 |
| 24 ott 2022 | 11,56 | 11,75 | 11,42 | 11,51 | 11,51 | 20.732.864 |
| 21 ott 2022 | 11,18 | 11,48 | 11,16 | 11,45 | 11,45 | 15.688.311 |
| 20 ott 2022 | 11,18 | 11,38 | 11,10 | 11,29 | 11,29 | 13.075.270 |
| 19 ott 2022 | 11,38 | 11,48 | 11,20 | 11,20 | 11,20 | 13.028.747 |
| 18 ott 2022 | 11,28 | 11,53 | 11,26 | 11,35 | 11,35 | 15.500.822 |
| 17 ott 2022 | 11,10 | 11,27 | 11,05 | 11,19 | 11,19 | 14.853.891 |
| 14 ott 2022 | 11,18 | 11,29 | 11,04 | 11,05 | 11,05 | 21.887.752 |
| 13 ott 2022 | 10,62 | 10,97 | 10,57 | 10,93 | 10,93 | 17.014.012 |
| 12 ott 2022 | 10,68 | 10,78 | 10,44 | 10,69 | 10,69 | 17.016.034 |
| 11 ott 2022 | 10,73 | 10,89 | 10,54 | 10,71 | 10,71 | 17.067.550 |
| 10 ott 2022 | 10,61 | 10,99 | 10,60 | 10,90 | 10,90 | 14.311.731 |
| 07 ott 2022 | 10,62 | 10,82 | 10,61 | 10,71 | 10,71 | 12.274.239 |
| 06 ott 2022 | 10,82 | 10,91 | 10,53 | 10,67 | 10,67 | 12.613.089 |
| 05 ott 2022 | 10,97 | 11,01 | 10,75 | 10,81 | 10,81 | 14.428.149 |
| 04 ott 2022 | 10,88 | 11,14 | 10,85 | 11,06 | 11,06 | 19.276.472 |
| 03 ott 2022 | 10,32 | 10,76 | 10,25 | 10,71 | 10,71 | 16.439.514 |
| 30 set 2022 | 10,36 | 10,54 | 10,25 | 10,46 | 10,46 | 20.346.863 |
| 29 set 2022 | 10,47 | 10,51 | 10,07 | 10,19 | 10,19 | 21.660.122 |
| 28 set 2022 | 10,49 | 10,58 | 10,25 | 10,47 | 10,47 | 25.077.779 |
| 27 set 2022 | 11,20 | 11,24 | 10,65 | 10,65 | 10,65 | 27.148.704 |
| 26 set 2022 | 10,65 | 11,04 | 10,62 | 10,88 | 10,88 | 19.862.687 |
| 23 set 2022 | 11,26 | 11,29 | 10,78 | 10,80 | 10,80 | 24.957.544 |
| 22 set 2022 | 10,50 | 11,45 | 10,49 | 11,25 | 11,25 | 34.431.647 |
| 21 set 2022 | 10,35 | 10,82 | 10,34 | 10,68 | 10,68 | 19.118.107 |
| 20 set 2022 | 10,85 | 11,00 | 10,44 | 10,50 | 10,50 | 28.765.842 |
| 19 set 2022 | 10,67 | 10,74 | 10,47 | 10,66 | 10,66 | 10.210.664 |
| 16 set 2022 | 10,75 | 10,99 | 10,62 | 10,71 | 10,71 | 35.164.081 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
