Italia markets open in 6 hours 31 minutes
Dow Jones
31.880,24 +618,34 (+1,98%) Nasdaq
11.535,27 +180,66 (+1,59%) Nikkei 225
26.973,84 -27,68 (-0,10%) EUR/USD
1,0676 -0,0021 (-0,19%) BTC-EUR
27.350,87 -1.192,26 (-4,18%) CMC Crypto 200
653,63 -21,25 (-3,15%)
UniCredit S.p.A. (UCG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2022 | 10,08 | 10,36 | 10,02 | 10,36 | 10,36 | 19.033.852 |
| 20 mag 2022 | 10,18 | 10,22 | 9,92 | 9,94 | 9,94 | 22.349.097 |
| 19 mag 2022 | 9,90 | 10,23 | 9,86 | 10,10 | 10,10 | 23.423.742 |
| 18 mag 2022 | 9,77 | 10,08 | 9,71 | 9,97 | 9,97 | 23.240.762 |
| 17 mag 2022 | 9,81 | 9,96 | 9,72 | 9,77 | 9,77 | 17.721.875 |
| 16 mag 2022 | 9,65 | 9,88 | 9,64 | 9,67 | 9,67 | 18.580.533 |
| 13 mag 2022 | 9,76 | 9,81 | 9,61 | 9,70 | 9,70 | 23.417.948 |
| 12 mag 2022 | 9,15 | 9,79 | 9,03 | 9,65 | 9,65 | 38.645.555 |
| 11 mag 2022 | 8,65 | 9,46 | 8,61 | 9,37 | 9,37 | 51.992.984 |
| 10 mag 2022 | 8,16 | 8,60 | 8,10 | 8,46 | 8,46 | 28.595.195 |
| 09 mag 2022 | 8,25 | 8,37 | 7,87 | 8,02 | 8,02 | 35.211.587 |
| 06 mag 2022 | 8,55 | 8,63 | 8,23 | 8,23 | 8,23 | 29.066.747 |
| 05 mag 2022 | 9,03 | 9,04 | 8,56 | 8,58 | 8,58 | 38.204.787 |
| 04 mag 2022 | 8,72 | 8,73 | 8,37 | 8,40 | 8,40 | 28.428.769 |
| 03 mag 2022 | 8,75 | 8,81 | 8,55 | 8,65 | 8,65 | 33.961.766 |
| 02 mag 2022 | 8,82 | 8,91 | 8,46 | 8,66 | 8,66 | 19.705.921 |
| 29 apr 2022 | 8,84 | 8,98 | 8,73 | 8,90 | 8,90 | 18.517.580 |
| 28 apr 2022 | 8,95 | 9,01 | 8,61 | 8,74 | 8,74 | 20.129.077 |
| 27 apr 2022 | 8,88 | 8,94 | 8,59 | 8,83 | 8,83 | 22.075.901 |
| 26 apr 2022 | 9,27 | 9,30 | 8,85 | 8,85 | 8,85 | 20.370.526 |
| 25 apr 2022 | 9,10 | 9,27 | 9,02 | 9,14 | 9,14 | 13.552.769 |
| 22 apr 2022 | 9,32 | 9,47 | 9,20 | 9,25 | 9,25 | 18.431.354 |
| 21 apr 2022 | 9,48 | 9,59 | 9,43 | 9,46 | 9,46 | 13.510.624 |
| 20 apr 2022 | 9,30 | 9,57 | 9,28 | 9,43 | 9,43 | 16.842.457 |
| 19 apr 2022 | 9,15 | 9,36 | 9,10 | 9,29 | 9,29 | 17.839.774 |
| 19 apr 2022 | 0.538 Dividendo | |||||
| 14 apr 2022 | 9,49 | 9,64 | 9,44 | 9,60 | 9,07 | 19.335.803 |
| 13 apr 2022 | 9,35 | 9,47 | 9,25 | 9,47 | 8,94 | 16.789.824 |
| 12 apr 2022 | 9,51 | 9,57 | 9,26 | 9,34 | 8,82 | 28.559.645 |
| 11 apr 2022 | 9,74 | 9,89 | 9,65 | 9,71 | 9,17 | 22.292.288 |
| 08 apr 2022 | 9,60 | 9,68 | 9,46 | 9,66 | 9,12 | 18.064.473 |
| 07 apr 2022 | 9,47 | 9,77 | 9,36 | 9,37 | 8,85 | 19.917.443 |
| 06 apr 2022 | 9,65 | 9,83 | 9,24 | 9,43 | 8,90 | 24.650.276 |
| 05 apr 2022 | 9,88 | 9,98 | 9,61 | 9,64 | 9,10 | 21.720.505 |
| 04 apr 2022 | 10,00 | 10,06 | 9,78 | 9,93 | 9,37 | 18.099.692 |
| 01 apr 2022 | 9,85 | 10,09 | 9,82 | 10,00 | 9,44 | 19.070.166 |
| 31 mar 2022 | 10,19 | 10,29 | 9,81 | 9,85 | 9,30 | 21.827.418 |
| 30 mar 2022 | 10,34 | 10,39 | 10,04 | 10,14 | 9,57 | 23.556.585 |
| 29 mar 2022 | 9,81 | 10,48 | 9,68 | 10,29 | 9,71 | 38.856.428 |
| 28 mar 2022 | 9,55 | 9,98 | 9,55 | 9,57 | 9,03 | 23.335.443 |
| 25 mar 2022 | 9,46 | 9,53 | 9,25 | 9,51 | 8,97 | 22.438.988 |
| 24 mar 2022 | 9,59 | 9,64 | 9,41 | 9,49 | 8,96 | 16.217.712 |
| 23 mar 2022 | 9,88 | 9,89 | 9,49 | 9,54 | 9,01 | 21.947.533 |
| 22 mar 2022 | 9,70 | 9,94 | 9,61 | 9,83 | 9,28 | 23.069.299 |
| 21 mar 2022 | 9,67 | 9,98 | 9,60 | 9,67 | 9,13 | 27.342.197 |
| 18 mar 2022 | 9,78 | 9,88 | 9,48 | 9,69 | 9,15 | 29.144.398 |
| 17 mar 2022 | 10,37 | 10,44 | 9,58 | 9,77 | 9,22 | 39.218.405 |
| 16 mar 2022 | 9,98 | 10,47 | 9,89 | 10,23 | 9,66 | 41.666.227 |
| 15 mar 2022 | 9,40 | 9,79 | 9,20 | 9,63 | 9,09 | 27.494.787 |
| 14 mar 2022 | 9,42 | 9,70 | 9,11 | 9,55 | 9,02 | 30.007.144 |
| 11 mar 2022 | 9,39 | 9,85 | 9,02 | 9,25 | 8,73 | 40.187.137 |
| 10 mar 2022 | 10,14 | 10,17 | 9,19 | 9,35 | 8,82 | 49.823.874 |
| 09 mar 2022 | 9,60 | 10,40 | 9,50 | 10,07 | 9,51 | 62.213.057 |
| 08 mar 2022 | 8,40 | 9,39 | 8,38 | 9,02 | 8,51 | 52.417.308 |
| 07 mar 2022 | 8,13 | 8,88 | 7,75 | 8,50 | 8,02 | 59.686.692 |
| 04 mar 2022 | 10,29 | 10,29 | 8,98 | 9,00 | 8,50 | 69.820.602 |
| 03 mar 2022 | 10,89 | 11,00 | 10,45 | 10,54 | 9,95 | 26.897.662 |
| 02 mar 2022 | 10,36 | 10,99 | 10,26 | 10,82 | 10,21 | 38.412.982 |
| 01 mar 2022 | 11,34 | 11,83 | 10,58 | 10,60 | 10,00 | 54.116.295 |
| 28 feb 2022 | 11,52 | 11,74 | 10,97 | 11,39 | 10,75 | 56.146.269 |
| 25 feb 2022 | 12,38 | 12,97 | 11,81 | 12,58 | 11,88 | 44.888.887 |
| 24 feb 2022 | 13,05 | 13,45 | 12,06 | 12,12 | 11,44 | 58.774.992 |
| 23 feb 2022 | 14,18 | 14,22 | 13,89 | 14,01 | 13,22 | 20.276.113 |
| 22 feb 2022 | 13,85 | 14,28 | 13,55 | 14,07 | 13,28 | 27.423.537 |
| 21 feb 2022 | 14,78 | 14,84 | 14,18 | 14,38 | 13,57 | 13.796.465 |
| 18 feb 2022 | 14,65 | 14,84 | 14,59 | 14,63 | 13,81 | 12.839.909 |
| 17 feb 2022 | 15,07 | 15,07 | 14,61 | 14,68 | 13,86 | 15.876.284 |
| 16 feb 2022 | 15,42 | 15,44 | 14,84 | 15,09 | 14,25 | 18.437.944 |
| 15 feb 2022 | 14,99 | 15,37 | 14,89 | 15,35 | 14,49 | 18.226.086 |
| 14 feb 2022 | 15,15 | 15,22 | 14,67 | 15,03 | 14,18 | 27.244.962 |
| 11 feb 2022 | 15,75 | 15,83 | 15,49 | 15,69 | 14,81 | 19.682.307 |
| 10 feb 2022 | 15,36 | 15,93 | 15,36 | 15,85 | 14,96 | 27.959.608 |
| 09 feb 2022 | 15,18 | 15,37 | 15,09 | 15,36 | 14,50 | 18.517.897 |
| 08 feb 2022 | 14,78 | 15,18 | 14,78 | 15,13 | 14,28 | 22.171.184 |
| 07 feb 2022 | 15,08 | 15,12 | 14,59 | 14,78 | 13,96 | 19.354.956 |
| 04 feb 2022 | 15,17 | 15,17 | 14,84 | 14,97 | 14,13 | 23.630.415 |
| 03 feb 2022 | 14,74 | 15,08 | 14,45 | 15,05 | 14,21 | 28.385.585 |
| 02 feb 2022 | 14,37 | 14,91 | 14,26 | 14,71 | 13,89 | 30.098.288 |
| 01 feb 2022 | 14,13 | 14,25 | 14,01 | 14,25 | 13,45 | 19.041.344 |
| 31 gen 2022 | 14,10 | 14,25 | 13,86 | 13,99 | 13,21 | 22.965.099 |
| 28 gen 2022 | 14,11 | 14,12 | 13,46 | 13,75 | 12,98 | 22.449.009 |
| 27 gen 2022 | 13,40 | 13,94 | 13,35 | 13,77 | 13,00 | 19.086.875 |
| 26 gen 2022 | 13,30 | 13,73 | 13,28 | 13,65 | 12,89 | 17.911.497 |
| 25 gen 2022 | 13,00 | 13,24 | 12,87 | 13,18 | 12,44 | 15.556.870 |
| 24 gen 2022 | 13,23 | 13,33 | 12,69 | 12,85 | 12,13 | 26.039.325 |
| 21 gen 2022 | 13,42 | 13,57 | 13,07 | 13,18 | 12,44 | 25.897.217 |
| 20 gen 2022 | 13,53 | 13,65 | 13,43 | 13,57 | 12,81 | 18.290.994 |
| 19 gen 2022 | 13,66 | 13,69 | 13,51 | 13,57 | 12,81 | 15.400.537 |
| 18 gen 2022 | 13,55 | 13,84 | 13,49 | 13,70 | 12,94 | 14.087.592 |
| 17 gen 2022 | 13,65 | 13,73 | 13,54 | 13,63 | 12,87 | 8.972.998 |
| 14 gen 2022 | 13,52 | 13,77 | 13,45 | 13,54 | 12,78 | 15.130.856 |
| 13 gen 2022 | 13,62 | 13,76 | 13,60 | 13,65 | 12,89 | 13.724.825 |
| 12 gen 2022 | 14,05 | 14,07 | 13,51 | 13,61 | 12,85 | 40.267.720 |
| 11 gen 2022 | 14,29 | 14,33 | 14,00 | 14,06 | 13,28 | 20.299.599 |
| 10 gen 2022 | 14,32 | 14,46 | 14,20 | 14,22 | 13,43 | 16.237.104 |
| 07 gen 2022 | 14,19 | 14,28 | 14,11 | 14,25 | 13,45 | 16.900.988 |
| 06 gen 2022 | 14,19 | 14,22 | 13,95 | 14,15 | 13,36 | 26.485.623 |
| 05 gen 2022 | 14,31 | 14,47 | 14,18 | 14,39 | 13,59 | 20.232.331 |
| 04 gen 2022 | 13,85 | 14,38 | 13,77 | 14,28 | 13,48 | 29.967.773 |
| 03 gen 2022 | 13,57 | 13,83 | 13,57 | 13,75 | 12,98 | 16.925.408 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
