Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
11,53-0,05 (-0,41%)
Alla chiusura: 5:39PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ott 202111,6211,6611,5111,5311,538.668.452
21 ott 202111,5711,6411,4611,5811,5814.537.205
20 ott 202111,6511,7111,5211,6511,6510.151.031
19 ott 202111,6511,7611,5611,6211,6211.903.550
18 ott 202111,8111,8611,6511,6911,6913.617.363
15 ott 202111,8311,8911,7511,8011,8013.965.167
14 ott 202111,7211,8211,6811,7111,7113.759.140
13 ott 202111,8911,9211,6511,6611,6616.962.047
12 ott 202111,8011,9811,7411,9311,9312.503.932
11 ott 202112,0012,1611,8611,9011,9014.401.415
08 ott 202111,8812,0311,8611,9911,9915.950.040
07 ott 202111,9712,0311,7911,8611,8626.065.691
06 ott 202111,8911,9211,6411,8111,8125.770.187
05 ott 202111,4111,8411,3911,8411,8434.798.121
04 ott 202111,4911,5611,3411,3411,3410.464.251
01 ott 202111,2811,5411,2611,4811,4814.584.294
30 set 202111,5611,6311,3011,5011,5019.769.767
29 set 202111,1511,5111,1311,5011,5020.918.725
28 set 202111,5511,6911,0911,0911,0927.996.180
27 set 202111,0911,6011,0811,5411,5429.806.379
24 set 202110,9511,1710,9010,9810,9820.519.083
23 set 202110,7510,9910,7010,9910,9919.997.376
22 set 202110,3710,6410,3510,6410,6415.833.803
21 set 202110,2910,4010,2210,2810,2815.667.218
20 set 202110,5110,5910,1510,1910,1924.826.643
17 set 202110,8210,8610,6810,6910,6924.389.850
16 set 202110,6810,8610,6310,7510,7516.429.761
15 set 202110,7410,7810,5010,6010,6021.183.519
14 set 202110,8910,9610,7010,7610,7615.868.804
13 set 202110,8110,9010,6810,8910,8914.033.083
10 set 202110,9311,0510,7510,7510,7516.803.569
09 set 202110,7410,9210,6210,8910,8912.698.695
08 set 202110,8510,9310,6510,8310,8314.599.347
07 set 202111,0011,0210,8610,9110,9112.296.491
06 set 202110,9011,0210,8710,9910,9912.847.319
03 set 202110,8011,0310,7610,8610,8621.054.004
02 set 202110,7510,8210,6810,7910,7910.577.879
01 set 202110,6510,8310,6310,7410,7417.229.728
31 ago 202110,5410,6310,4110,5710,5713.647.924
30 ago 202110,7110,7310,4610,5010,509.998.430
27 ago 202110,6510,7310,5810,6810,689.467.163
26 ago 202110,7510,8210,6610,6710,6713.047.934
25 ago 202110,4610,7810,4110,7810,7816.532.118
24 ago 202110,4210,4710,3410,4510,459.491.745
23 ago 202110,3010,4010,2610,3710,3712.010.284
20 ago 202110,1210,1810,0210,1710,1711.324.622
19 ago 202110,2410,2910,1210,1310,1313.946.981
18 ago 202110,3210,4310,2910,4110,419.734.705
17 ago 202110,5010,5110,2210,3210,3217.198.037
16 ago 202110,5910,7210,4810,5110,5111.471.607
13 ago 202110,6410,7110,5910,6510,658.801.944
12 ago 202110,7110,7910,6310,6510,6511.147.486
11 ago 202110,5510,7410,5010,7410,7417.174.724
10 ago 202110,4210,5410,3710,4910,4910.691.942
09 ago 202110,4110,5110,3410,4610,4610.850.943
06 ago 202110,1710,4110,0610,4110,4119.311.581
05 ago 20219,9110,179,8710,1610,1614.069.341
04 ago 20219,939,979,789,919,9110.627.262
03 ago 20219,9110,089,849,889,8813.060.560
02 ago 202110,2710,319,899,919,9117.446.920
30 lug 202110,3710,4510,0510,1110,1134.722.581
29 lug 20219,679,859,589,839,8314.250.304
28 lug 20219,669,779,599,639,6312.114.506
27 lug 20219,809,809,569,629,6220.130.968
26 lug 20219,599,849,509,829,8215.909.974
23 lug 20219,539,739,519,659,6512.119.864
22 lug 20219,509,699,459,499,4915.932.727
21 lug 20219,259,509,199,479,4718.482.049
20 lug 20219,159,239,009,199,1913.918.986
19 lug 20219,259,288,969,069,0620.654.445
16 lug 20219,549,619,359,409,4011.511.593
15 lug 20219,609,609,459,539,5311.718.236
14 lug 20219,549,769,519,639,6310.243.670
13 lug 20219,759,799,509,559,5513.062.565
12 lug 20219,769,789,519,729,7211.701.086
09 lug 20219,549,759,439,749,7417.304.256
08 lug 20219,639,659,359,449,4425.512.437
07 lug 20219,979,999,669,759,7517.970.818
06 lug 202110,1510,179,899,909,9015.585.050
05 lug 202110,0310,209,9610,1810,189.245.997
02 lug 202110,2010,2110,0010,0110,0113.622.470
01 lug 20219,9910,219,9910,2010,2014.772.515
30 giu 202110,0710,159,909,959,9517.938.694
29 giu 202110,1310,2610,0510,1010,1012.547.327
28 giu 202110,4210,4610,1010,1010,1012.842.807
25 giu 202110,4010,4510,3310,4210,4210.531.574
24 giu 202110,1410,3710,0810,3710,3713.938.725
23 giu 202110,1810,2210,0210,0910,0912.676.002
22 giu 202110,2810,2810,0910,1010,1011.897.198
21 giu 20219,9110,249,8710,2110,2119.076.209
18 giu 202110,3810,4210,0210,0210,0241.201.908
17 giu 202110,4910,6910,4410,4710,4722.831.837
16 giu 202110,6610,7310,4010,4410,4417.867.945
15 giu 202110,8010,8010,6310,6610,6611.064.427
14 giu 202110,8310,8610,7110,7410,7410.612.250
11 giu 202110,8310,8510,6610,7810,7811.082.411
10 giu 202110,8410,9510,6610,8010,8015.015.012
09 giu 202110,8510,8910,7110,7710,7712.324.285
08 giu 202111,0011,0410,6610,7410,7421.698.544
07 giu 202110,6010,8910,5410,8610,8622.876.020
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...