Mercados españoles cerrados en 2 hrs 34 min
IBEX 35
7.386,00 -59,70 (-0,80%) Euro Stoxx 50
3.302,99 -25,66 (-0,77%) Dólar/Euro
0,9578 -0,0020 (-0,21%) Petróleo Brent
87,30 +1,03 (+1,19%) Oro
1.644,80 +8,60 (+0,53%) BTC-EUR
19.918,71 -1.464,74 (-6,85%)
UniCredit S.p.A. (UCG.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:41PM CEST. Mercado abierto.
Intervalo de fechas:
28 sept 2021 - 28 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2022 | 10,49 | 10,58 | 10,25 | 10,43 | 10,43 | 16.160.361 |
| 27 sept 2022 | 11,20 | 11,24 | 10,65 | 10,65 | 10,65 | 27.148.704 |
| 26 sept 2022 | 10,65 | 11,04 | 10,62 | 10,88 | 10,88 | 19.862.687 |
| 23 sept 2022 | 11,26 | 11,29 | 10,78 | 10,80 | 10,80 | 24.957.544 |
| 22 sept 2022 | 10,50 | 11,45 | 10,49 | 11,25 | 11,25 | 34.431.647 |
| 21 sept 2022 | 10,35 | 10,82 | 10,34 | 10,68 | 10,68 | 19.118.107 |
| 20 sept 2022 | 10,85 | 11,00 | 10,44 | 10,50 | 10,50 | 28.765.842 |
| 19 sept 2022 | 10,67 | 10,74 | 10,47 | 10,66 | 10,66 | 10.210.664 |
| 16 sept 2022 | 10,75 | 10,99 | 10,62 | 10,71 | 10,71 | 35.164.081 |
| 15 sept 2022 | 10,91 | 11,19 | 10,87 | 10,96 | 10,96 | 20.580.941 |
| 14 sept 2022 | 10,58 | 10,95 | 10,54 | 10,87 | 10,87 | 17.945.809 |
| 13 sept 2022 | 10,68 | 10,80 | 10,45 | 10,60 | 10,60 | 18.839.108 |
| 12 sept 2022 | 10,45 | 10,71 | 10,45 | 10,61 | 10,61 | 16.271.642 |
| 09 sept 2022 | 10,28 | 10,59 | 10,26 | 10,37 | 10,37 | 24.855.391 |
| 08 sept 2022 | 9,70 | 10,19 | 9,60 | 10,19 | 10,19 | 24.551.703 |
| 07 sept 2022 | 9,64 | 9,69 | 9,49 | 9,61 | 9,61 | 11.247.290 |
| 06 sept 2022 | 9,74 | 9,85 | 9,60 | 9,77 | 9,77 | 12.730.732 |
| 05 sept 2022 | 9,70 | 9,76 | 9,51 | 9,72 | 9,72 | 12.871.323 |
| 02 sept 2022 | 9,78 | 10,00 | 9,71 | 10,00 | 10,00 | 10.755.984 |
| 01 sept 2022 | 9,71 | 9,84 | 9,65 | 9,69 | 9,69 | 10.514.434 |
| 31 ago 2022 | 9,51 | 9,85 | 9,50 | 9,80 | 9,80 | 24.614.550 |
| 30 ago 2022 | 9,30 | 9,60 | 9,26 | 9,38 | 9,38 | 16.622.766 |
| 29 ago 2022 | 9,02 | 9,26 | 8,97 | 9,26 | 9,26 | 9.992.738 |
| 26 ago 2022 | 9,36 | 9,48 | 9,10 | 9,10 | 9,10 | 15.563.190 |
| 25 ago 2022 | 9,56 | 9,57 | 9,30 | 9,33 | 9,33 | 16.485.483 |
| 24 ago 2022 | 9,44 | 9,50 | 9,32 | 9,48 | 9,48 | 15.283.018 |
| 23 ago 2022 | 9,27 | 9,58 | 9,25 | 9,47 | 9,47 | 16.717.893 |
| 22 ago 2022 | 9,57 | 9,59 | 9,19 | 9,32 | 9,32 | 19.633.771 |
| 19 ago 2022 | 9,98 | 9,99 | 9,63 | 9,65 | 9,65 | 13.485.946 |
| 18 ago 2022 | 10,03 | 10,13 | 9,97 | 10,03 | 10,03 | 6.687.703 |
| 17 ago 2022 | 10,10 | 10,26 | 10,00 | 10,03 | 10,03 | 10.766.942 |
| 16 ago 2022 | 10,15 | 10,24 | 10,02 | 10,03 | 10,03 | 11.449.607 |
| 12 ago 2022 | 9,92 | 10,19 | 9,92 | 10,17 | 10,17 | 11.809.537 |
| 11 ago 2022 | 10,01 | 10,06 | 9,89 | 9,91 | 9,91 | 8.661.768 |
| 10 ago 2022 | 9,76 | 9,95 | 9,71 | 9,92 | 9,92 | 9.286.441 |
| 09 ago 2022 | 9,83 | 9,99 | 9,76 | 9,79 | 9,79 | 8.512.627 |
| 08 ago 2022 | 9,92 | 10,03 | 9,75 | 9,85 | 9,85 | 10.525.038 |
| 05 ago 2022 | 9,76 | 9,93 | 9,70 | 9,89 | 9,89 | 11.920.934 |
| 04 ago 2022 | 9,62 | 9,87 | 9,62 | 9,72 | 9,72 | 11.891.220 |
| 03 ago 2022 | 9,48 | 9,64 | 9,43 | 9,63 | 9,63 | 8.842.294 |
| 02 ago 2022 | 9,45 | 9,50 | 9,33 | 9,43 | 9,43 | 12.815.709 |
| 01 ago 2022 | 9,54 | 9,69 | 9,44 | 9,46 | 9,46 | 12.642.058 |
| 29 jul 2022 | 9,44 | 9,71 | 9,34 | 9,58 | 9,58 | 19.446.821 |
| 28 jul 2022 | 9,52 | 9,54 | 9,21 | 9,30 | 9,30 | 17.145.620 |
| 27 jul 2022 | 9,20 | 9,44 | 9,06 | 9,39 | 9,39 | 35.791.509 |
| 26 jul 2022 | 8,60 | 8,66 | 8,53 | 8,64 | 8,64 | 13.365.281 |
| 25 jul 2022 | 8,48 | 8,74 | 8,45 | 8,67 | 8,67 | 18.389.214 |
| 22 jul 2022 | 8,61 | 8,74 | 8,45 | 8,50 | 8,50 | 29.146.889 |
| 21 jul 2022 | 8,49 | 8,81 | 8,24 | 8,70 | 8,70 | 53.500.088 |
| 20 jul 2022 | 9,38 | 9,54 | 8,83 | 9,01 | 9,01 | 29.040.649 |
| 19 jul 2022 | 8,70 | 9,33 | 8,70 | 9,27 | 9,27 | 23.860.854 |
| 18 jul 2022 | 8,66 | 8,87 | 8,59 | 8,72 | 8,72 | 13.397.936 |
| 15 jul 2022 | 8,42 | 8,70 | 8,26 | 8,57 | 8,57 | 22.613.384 |
| 14 jul 2022 | 8,81 | 8,88 | 8,38 | 8,50 | 8,50 | 31.075.596 |
| 13 jul 2022 | 9,06 | 9,17 | 8,85 | 9,05 | 9,05 | 20.704.996 |
| 12 jul 2022 | 9,18 | 9,22 | 8,84 | 9,10 | 9,10 | 23.867.346 |
| 11 jul 2022 | 9,31 | 9,46 | 9,23 | 9,28 | 9,28 | 16.602.185 |
| 08 jul 2022 | 9,39 | 9,63 | 9,25 | 9,49 | 9,49 | 18.251.326 |
| 07 jul 2022 | 8,99 | 9,50 | 8,94 | 9,42 | 9,42 | 24.419.525 |
| 06 jul 2022 | 8,95 | 9,05 | 8,73 | 8,83 | 8,83 | 20.765.961 |
| 05 jul 2022 | 9,16 | 9,22 | 8,82 | 8,83 | 8,83 | 21.519.844 |
| 04 jul 2022 | 9,07 | 9,18 | 8,85 | 9,09 | 9,09 | 17.261.711 |
| 01 jul 2022 | 8,99 | 9,27 | 8,94 | 9,08 | 9,08 | 18.377.865 |
| 30 jun 2022 | 9,40 | 9,41 | 8,88 | 9,06 | 9,06 | 35.184.943 |
| 29 jun 2022 | 9,71 | 9,75 | 9,49 | 9,57 | 9,57 | 18.516.896 |
| 28 jun 2022 | 9,79 | 9,99 | 9,70 | 9,80 | 9,80 | 20.613.140 |
| 27 jun 2022 | 9,83 | 9,94 | 9,67 | 9,71 | 9,71 | 12.641.324 |
| 24 jun 2022 | 9,89 | 9,92 | 9,53 | 9,82 | 9,82 | 23.851.647 |
| 23 jun 2022 | 10,19 | 10,26 | 9,81 | 9,81 | 9,81 | 25.259.372 |
| 22 jun 2022 | 10,18 | 10,37 | 10,09 | 10,22 | 10,22 | 17.113.787 |
| 21 jun 2022 | 10,32 | 10,60 | 10,30 | 10,33 | 10,33 | 14.640.731 |
| 20 jun 2022 | 9,86 | 10,30 | 9,82 | 10,24 | 10,24 | 13.454.800 |
| 17 jun 2022 | 9,80 | 10,23 | 9,76 | 9,80 | 9,80 | 26.444.585 |
| 16 jun 2022 | 10,04 | 10,05 | 9,73 | 9,75 | 9,75 | 27.117.308 |
| 15 jun 2022 | 10,28 | 10,42 | 9,87 | 10,08 | 10,08 | 26.780.937 |
| 14 jun 2022 | 9,66 | 9,88 | 9,47 | 9,72 | 9,72 | 23.548.002 |
| 13 jun 2022 | 9,43 | 9,49 | 9,20 | 9,49 | 9,49 | 26.125.879 |
| 10 jun 2022 | 10,48 | 10,48 | 9,59 | 9,61 | 9,61 | 40.043.787 |
| 09 jun 2022 | 10,56 | 10,89 | 10,50 | 10,57 | 10,57 | 22.488.736 |
| 08 jun 2022 | 10,78 | 10,82 | 10,53 | 10,60 | 10,60 | 17.991.078 |
| 07 jun 2022 | 10,81 | 10,84 | 10,70 | 10,76 | 10,76 | 14.322.694 |
| 06 jun 2022 | 10,67 | 10,94 | 10,60 | 10,88 | 10,88 | 11.213.952 |
| 03 jun 2022 | 10,72 | 10,73 | 10,56 | 10,60 | 10,60 | 13.258.886 |
| 02 jun 2022 | 10,79 | 10,79 | 10,61 | 10,68 | 10,68 | 10.420.558 |
| 01 jun 2022 | 11,01 | 11,08 | 10,71 | 10,71 | 10,71 | 15.034.168 |
| 31 may 2022 | 10,80 | 11,04 | 10,76 | 10,90 | 10,90 | 23.631.708 |
| 30 may 2022 | 10,93 | 11,00 | 10,81 | 10,92 | 10,92 | 15.391.771 |
| 27 may 2022 | 10,78 | 10,90 | 10,58 | 10,82 | 10,82 | 18.609.983 |
| 26 may 2022 | 10,67 | 10,80 | 10,52 | 10,77 | 10,77 | 14.195.570 |
| 25 may 2022 | 10,56 | 10,71 | 10,41 | 10,66 | 10,66 | 16.136.991 |
| 24 may 2022 | 10,22 | 10,61 | 10,11 | 10,41 | 10,41 | 26.443.669 |
| 23 may 2022 | 10,08 | 10,36 | 10,02 | 10,36 | 10,36 | 19.033.852 |
| 20 may 2022 | 10,18 | 10,22 | 9,92 | 9,94 | 9,94 | 22.349.097 |
| 19 may 2022 | 9,90 | 10,23 | 9,86 | 10,10 | 10,10 | 23.423.742 |
| 18 may 2022 | 9,77 | 10,08 | 9,71 | 9,97 | 9,97 | 23.240.762 |
| 17 may 2022 | 9,81 | 9,96 | 9,72 | 9,77 | 9,77 | 17.721.875 |
| 16 may 2022 | 9,65 | 9,88 | 9,64 | 9,67 | 9,67 | 18.580.533 |
| 13 may 2022 | 9,76 | 9,81 | 9,61 | 9,70 | 9,70 | 23.417.948 |
| 12 may 2022 | 9,15 | 9,79 | 9,03 | 9,65 | 9,65 | 38.645.555 |
| 11 may 2022 | 8,65 | 9,46 | 8,61 | 9,37 | 9,37 | 51.992.984 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
