Mercados españoles cerrados
S&P 500
3.768,25-27,29(-0,72%)Nasdaq
12.998,50-114,10(-0,87%)NIKKEI 225
28.242,21-276,97(-0,97%)
UniCredit S.p.A. (UCG.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,77+0,07 (+0,91%)
Al cierre: 5:38PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 ene. 2021 | 7,68 | 7,81 | 7,62 | 7,77 | 7,77 | 13.128.797 |
| 15 ene. 2021 | 7,80 | 7,90 | 7,63 | 7,70 | 7,70 | 24.346.042 |
| 14 ene. 2021 | 7,95 | 8,03 | 7,83 | 7,84 | 7,84 | 18.739.947 |
| 13 ene. 2021 | 8,00 | 8,08 | 7,90 | 7,96 | 7,96 | 14.781.147 |
| 12 ene. 2021 | 8,06 | 8,09 | 7,95 | 8,03 | 8,03 | 14.996.669 |
| 11 ene. 2021 | 8,14 | 8,22 | 7,95 | 8,04 | 8,04 | 19.509.172 |
| 08 ene. 2021 | 8,10 | 8,34 | 8,04 | 8,18 | 8,18 | 32.139.831 |
| 07 ene. 2021 | 8,02 | 8,08 | 7,84 | 8,03 | 8,03 | 27.878.499 |
| 06 ene. 2021 | 7,60 | 8,08 | 7,58 | 7,96 | 7,96 | 43.206.644 |
| 05 ene. 2021 | 7,50 | 7,63 | 7,42 | 7,50 | 7,50 | 18.038.985 |
| 04 ene. 2021 | 7,67 | 7,68 | 7,47 | 7,58 | 7,58 | 18.498.611 |
| 30 dic. 2020 | 7,70 | 7,74 | 7,65 | 7,65 | 7,65 | 8.334.329 |
| 29 dic. 2020 | 7,74 | 7,75 | 7,64 | 7,70 | 7,70 | 8.178.280 |
| 28 dic. 2020 | 7,78 | 7,84 | 7,69 | 7,70 | 7,70 | 11.894.653 |
| 23 dic. 2020 | 7,55 | 7,72 | 7,46 | 7,69 | 7,69 | 17.184.353 |
| 22 dic. 2020 | 7,46 | 7,55 | 7,44 | 7,52 | 7,52 | 13.198.820 |
| 21 dic. 2020 | 7,55 | 7,57 | 7,30 | 7,42 | 7,42 | 34.510.773 |
| 18 dic. 2020 | 7,73 | 7,87 | 7,69 | 7,72 | 7,72 | 33.416.320 |
| 17 dic. 2020 | 7,84 | 7,93 | 7,79 | 7,79 | 7,79 | 22.229.531 |
| 16 dic. 2020 | 7,89 | 7,94 | 7,69 | 7,80 | 7,80 | 23.510.153 |
| 15 dic. 2020 | 7,65 | 7,89 | 7,60 | 7,89 | 7,89 | 17.855.452 |
| 14 dic. 2020 | 7,93 | 7,93 | 7,69 | 7,69 | 7,69 | 19.848.942 |
| 11 dic. 2020 | 7,91 | 7,92 | 7,73 | 7,82 | 7,82 | 21.864.735 |
| 10 dic. 2020 | 8,05 | 8,11 | 7,88 | 7,90 | 7,90 | 21.513.197 |
| 09 dic. 2020 | 8,09 | 8,19 | 8,00 | 8,03 | 8,03 | 25.522.947 |
| 08 dic. 2020 | 8,00 | 8,03 | 7,88 | 7,92 | 7,92 | 22.810.971 |
| 07 dic. 2020 | 8,12 | 8,19 | 7,99 | 8,03 | 8,03 | 24.445.199 |
| 04 dic. 2020 | 8,02 | 8,16 | 7,96 | 8,13 | 8,13 | 37.931.426 |
| 03 dic. 2020 | 8,00 | 8,11 | 7,96 | 8,02 | 8,02 | 32.617.624 |
| 02 dic. 2020 | 7,96 | 8,03 | 7,78 | 7,98 | 7,98 | 48.796.838 |
| 01 dic. 2020 | 8,00 | 8,26 | 7,81 | 7,95 | 7,95 | 97.310.968 |
| 30 nov. 2020 | 8,80 | 8,90 | 8,64 | 8,64 | 8,64 | 33.832.459 |
| 27 nov. 2020 | 9,00 | 9,16 | 8,98 | 9,09 | 9,09 | 14.952.093 |
| 26 nov. 2020 | 9,30 | 9,32 | 9,05 | 9,07 | 9,07 | 18.334.307 |
| 25 nov. 2020 | 9,37 | 9,43 | 8,98 | 9,30 | 9,30 | 30.134.063 |
| 24 nov. 2020 | 8,90 | 9,20 | 8,89 | 9,20 | 9,20 | 30.530.170 |
| 23 nov. 2020 | 8,60 | 8,84 | 8,55 | 8,76 | 8,76 | 24.645.085 |
| 20 nov. 2020 | 8,40 | 8,57 | 8,37 | 8,47 | 8,47 | 15.291.939 |
| 19 nov. 2020 | 8,40 | 8,48 | 8,36 | 8,40 | 8,40 | 17.458.141 |
| 18 nov. 2020 | 8,38 | 8,54 | 8,33 | 8,51 | 8,51 | 22.586.430 |
| 17 nov. 2020 | 8,34 | 8,46 | 8,20 | 8,43 | 8,43 | 21.425.944 |
| 16 nov. 2020 | 8,32 | 8,50 | 8,19 | 8,30 | 8,30 | 29.832.308 |
| 13 nov. 2020 | 7,91 | 8,18 | 7,88 | 8,11 | 8,11 | 22.235.978 |
| 12 nov. 2020 | 7,91 | 8,07 | 7,82 | 7,99 | 7,99 | 21.046.886 |
| 11 nov. 2020 | 8,19 | 8,25 | 7,95 | 8,10 | 8,10 | 23.102.430 |
| 10 nov. 2020 | 7,86 | 8,21 | 7,75 | 8,14 | 8,14 | 46.952.712 |
| 09 nov. 2020 | 6,90 | 7,83 | 6,89 | 7,74 | 7,74 | 58.719.257 |
| 06 nov. 2020 | 6,93 | 7,08 | 6,77 | 6,81 | 6,81 | 24.053.562 |
| 05 nov. 2020 | 7,15 | 7,15 | 6,92 | 7,02 | 7,02 | 20.162.891 |
| 04 nov. 2020 | 6,68 | 7,01 | 6,65 | 7,01 | 7,01 | 24.217.802 |
| 03 nov. 2020 | 6,69 | 6,91 | 6,63 | 6,86 | 6,86 | 22.026.425 |
| 02 nov. 2020 | 6,45 | 6,61 | 6,36 | 6,61 | 6,61 | 19.024.622 |
| 30 oct. 2020 | 6,18 | 6,42 | 6,16 | 6,40 | 6,40 | 19.469.154 |
| 29 oct. 2020 | 6,38 | 6,43 | 6,09 | 6,26 | 6,26 | 22.179.466 |
| 28 oct. 2020 | 6,45 | 6,48 | 6,22 | 6,32 | 6,32 | 27.060.739 |
| 27 oct. 2020 | 6,91 | 6,93 | 6,57 | 6,58 | 6,58 | 21.549.087 |
| 26 oct. 2020 | 6,75 | 6,96 | 6,71 | 6,85 | 6,85 | 19.670.229 |
| 23 oct. 2020 | 6,86 | 7,07 | 6,83 | 6,95 | 6,95 | 15.660.608 |
| 22 oct. 2020 | 6,72 | 6,84 | 6,64 | 6,82 | 6,82 | 11.962.724 |
| 21 oct. 2020 | 7,09 | 7,13 | 6,79 | 6,79 | 6,79 | 16.439.293 |
| 20 oct. 2020 | 6,84 | 7,14 | 6,82 | 7,06 | 7,06 | 14.475.919 |
| 19 oct. 2020 | 6,90 | 7,05 | 6,81 | 6,90 | 6,90 | 13.712.054 |
| 16 oct. 2020 | 6,88 | 6,92 | 6,64 | 6,87 | 6,87 | 20.549.831 |
| 15 oct. 2020 | 6,94 | 6,94 | 6,74 | 6,82 | 6,82 | 20.016.385 |
| 14 oct. 2020 | 7,08 | 7,20 | 6,99 | 7,05 | 7,05 | 13.367.051 |
| 13 oct. 2020 | 7,34 | 7,34 | 7,04 | 7,08 | 7,08 | 18.699.735 |
| 12 oct. 2020 | 7,44 | 7,47 | 7,32 | 7,35 | 7,35 | 11.582.480 |
| 09 oct. 2020 | 7,55 | 7,59 | 7,38 | 7,42 | 7,42 | 13.276.016 |
| 08 oct. 2020 | 7,44 | 7,60 | 7,37 | 7,55 | 7,55 | 15.315.352 |
| 07 oct. 2020 | 7,41 | 7,48 | 7,33 | 7,37 | 7,37 | 12.386.122 |
| 06 oct. 2020 | 7,09 | 7,47 | 7,06 | 7,45 | 7,45 | 21.858.965 |
| 05 oct. 2020 | 7,05 | 7,12 | 6,98 | 7,06 | 7,06 | 14.616.531 |
| 02 oct. 2020 | 6,84 | 7,08 | 6,81 | 6,95 | 6,95 | 14.525.154 |
| 01 oct. 2020 | 7,14 | 7,18 | 6,93 | 6,96 | 6,96 | 12.573.139 |
| 30 sept. 2020 | 6,95 | 7,14 | 6,93 | 7,05 | 7,05 | 13.734.360 |
| 29 sept. 2020 | 7,06 | 7,18 | 7,01 | 7,02 | 7,02 | 14.510.941 |
| 28 sept. 2020 | 6,90 | 7,11 | 6,89 | 7,11 | 7,11 | 17.753.404 |
| 25 sept. 2020 | 6,96 | 7,03 | 6,73 | 6,74 | 6,74 | 17.807.615 |
| 24 sept. 2020 | 6,64 | 7,07 | 6,53 | 6,90 | 6,90 | 23.903.978 |
| 23 sept. 2020 | 7,02 | 7,10 | 6,74 | 6,74 | 6,74 | 20.876.425 |
| 22 sept. 2020 | 7,11 | 7,15 | 6,91 | 6,96 | 6,96 | 24.404.693 |
| 21 sept. 2020 | 7,48 | 7,50 | 7,10 | 7,10 | 7,10 | 26.915.628 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 7,80 | 7,85 | 7,72 | 7,81 | 7,81 | 14.312.134 |
| 16 sept. 2020 | 7,95 | 7,96 | 7,77 | 7,92 | 7,92 | 16.899.514 |
| 15 sept. 2020 | 8,05 | 8,12 | 7,94 | 7,95 | 7,95 | 15.911.548 |
| 14 sept. 2020 | 8,16 | 8,16 | 8,00 | 8,09 | 8,09 | 10.504.379 |
| 11 sept. 2020 | 8,22 | 8,22 | 8,01 | 8,06 | 8,06 | 17.882.508 |
| 10 sept. 2020 | 8,05 | 8,37 | 8,03 | 8,22 | 8,22 | 26.133.540 |
| 09 sept. 2020 | 7,85 | 8,12 | 7,76 | 8,12 | 8,12 | 23.505.872 |
| 08 sept. 2020 | 8,18 | 8,21 | 7,86 | 7,87 | 7,87 | 19.576.498 |
| 07 sept. 2020 | 8,22 | 8,25 | 8,07 | 8,17 | 8,17 | 11.851.524 |
| 04 sept. 2020 | 8,03 | 8,26 | 8,00 | 8,12 | 8,12 | 19.057.365 |
| 03 sept. 2020 | 8,16 | 8,26 | 7,96 | 8,02 | 8,02 | 16.550.778 |
| 02 sept. 2020 | 8,19 | 8,24 | 8,02 | 8,07 | 8,07 | 15.762.039 |
| 01 sept. 2020 | 8,31 | 8,34 | 8,02 | 8,15 | 8,15 | 18.648.076 |
| 31 ago. 2020 | 8,51 | 8,58 | 8,24 | 8,25 | 8,25 | 12.947.709 |
| 28 ago. 2020 | 8,22 | 8,54 | 8,22 | 8,45 | 8,45 | 21.825.431 |
| 27 ago. 2020 | 8,30 | 8,32 | 8,12 | 8,16 | 8,16 | 14.160.047 |
| 26 ago. 2020 | 8,24 | 8,35 | 8,20 | 8,32 | 8,32 | 8.200.804 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
