Mercados españoles cerrados en 2 hrs 34 min

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,43-0,22 (-2,03%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 202210,4910,5810,2510,4310,4316.160.361
27 sept 202211,2011,2410,6510,6510,6527.148.704
26 sept 202210,6511,0410,6210,8810,8819.862.687
23 sept 202211,2611,2910,7810,8010,8024.957.544
22 sept 202210,5011,4510,4911,2511,2534.431.647
21 sept 202210,3510,8210,3410,6810,6819.118.107
20 sept 202210,8511,0010,4410,5010,5028.765.842
19 sept 202210,6710,7410,4710,6610,6610.210.664
16 sept 202210,7510,9910,6210,7110,7135.164.081
15 sept 202210,9111,1910,8710,9610,9620.580.941
14 sept 202210,5810,9510,5410,8710,8717.945.809
13 sept 202210,6810,8010,4510,6010,6018.839.108
12 sept 202210,4510,7110,4510,6110,6116.271.642
09 sept 202210,2810,5910,2610,3710,3724.855.391
08 sept 20229,7010,199,6010,1910,1924.551.703
07 sept 20229,649,699,499,619,6111.247.290
06 sept 20229,749,859,609,779,7712.730.732
05 sept 20229,709,769,519,729,7212.871.323
02 sept 20229,7810,009,7110,0010,0010.755.984
01 sept 20229,719,849,659,699,6910.514.434
31 ago 20229,519,859,509,809,8024.614.550
30 ago 20229,309,609,269,389,3816.622.766
29 ago 20229,029,268,979,269,269.992.738
26 ago 20229,369,489,109,109,1015.563.190
25 ago 20229,569,579,309,339,3316.485.483
24 ago 20229,449,509,329,489,4815.283.018
23 ago 20229,279,589,259,479,4716.717.893
22 ago 20229,579,599,199,329,3219.633.771
19 ago 20229,989,999,639,659,6513.485.946
18 ago 202210,0310,139,9710,0310,036.687.703
17 ago 202210,1010,2610,0010,0310,0310.766.942
16 ago 202210,1510,2410,0210,0310,0311.449.607
12 ago 20229,9210,199,9210,1710,1711.809.537
11 ago 202210,0110,069,899,919,918.661.768
10 ago 20229,769,959,719,929,929.286.441
09 ago 20229,839,999,769,799,798.512.627
08 ago 20229,9210,039,759,859,8510.525.038
05 ago 20229,769,939,709,899,8911.920.934
04 ago 20229,629,879,629,729,7211.891.220
03 ago 20229,489,649,439,639,638.842.294
02 ago 20229,459,509,339,439,4312.815.709
01 ago 20229,549,699,449,469,4612.642.058
29 jul 20229,449,719,349,589,5819.446.821
28 jul 20229,529,549,219,309,3017.145.620
27 jul 20229,209,449,069,399,3935.791.509
26 jul 20228,608,668,538,648,6413.365.281
25 jul 20228,488,748,458,678,6718.389.214
22 jul 20228,618,748,458,508,5029.146.889
21 jul 20228,498,818,248,708,7053.500.088
20 jul 20229,389,548,839,019,0129.040.649
19 jul 20228,709,338,709,279,2723.860.854
18 jul 20228,668,878,598,728,7213.397.936
15 jul 20228,428,708,268,578,5722.613.384
14 jul 20228,818,888,388,508,5031.075.596
13 jul 20229,069,178,859,059,0520.704.996
12 jul 20229,189,228,849,109,1023.867.346
11 jul 20229,319,469,239,289,2816.602.185
08 jul 20229,399,639,259,499,4918.251.326
07 jul 20228,999,508,949,429,4224.419.525
06 jul 20228,959,058,738,838,8320.765.961
05 jul 20229,169,228,828,838,8321.519.844
04 jul 20229,079,188,859,099,0917.261.711
01 jul 20228,999,278,949,089,0818.377.865
30 jun 20229,409,418,889,069,0635.184.943
29 jun 20229,719,759,499,579,5718.516.896
28 jun 20229,799,999,709,809,8020.613.140
27 jun 20229,839,949,679,719,7112.641.324
24 jun 20229,899,929,539,829,8223.851.647
23 jun 202210,1910,269,819,819,8125.259.372
22 jun 202210,1810,3710,0910,2210,2217.113.787
21 jun 202210,3210,6010,3010,3310,3314.640.731
20 jun 20229,8610,309,8210,2410,2413.454.800
17 jun 20229,8010,239,769,809,8026.444.585
16 jun 202210,0410,059,739,759,7527.117.308
15 jun 202210,2810,429,8710,0810,0826.780.937
14 jun 20229,669,889,479,729,7223.548.002
13 jun 20229,439,499,209,499,4926.125.879
10 jun 202210,4810,489,599,619,6140.043.787
09 jun 202210,5610,8910,5010,5710,5722.488.736
08 jun 202210,7810,8210,5310,6010,6017.991.078
07 jun 202210,8110,8410,7010,7610,7614.322.694
06 jun 202210,6710,9410,6010,8810,8811.213.952
03 jun 202210,7210,7310,5610,6010,6013.258.886
02 jun 202210,7910,7910,6110,6810,6810.420.558
01 jun 202211,0111,0810,7110,7110,7115.034.168
31 may 202210,8011,0410,7610,9010,9023.631.708
30 may 202210,9311,0010,8110,9210,9215.391.771
27 may 202210,7810,9010,5810,8210,8218.609.983
26 may 202210,6710,8010,5210,7710,7714.195.570
25 may 202210,5610,7110,4110,6610,6616.136.991
24 may 202210,2210,6110,1110,4110,4126.443.669
23 may 202210,0810,3610,0210,3610,3619.033.852
20 may 202210,1810,229,929,949,9422.349.097
19 may 20229,9010,239,8610,1010,1023.423.742
18 may 20229,7710,089,719,979,9723.240.762
17 may 20229,819,969,729,779,7717.721.875
16 may 20229,659,889,649,679,6718.580.533
13 may 20229,769,819,619,709,7023.417.948
12 may 20229,159,799,039,659,6538.645.555
11 may 20228,659,468,619,379,3751.992.984
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...