Mercados españoles cerrados
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0704 +0,0048 (+0,45%) Petróleo Brent
88,46 +1,46 (+1,68%) Bitcoin EUR
61.968,36 -230,50 (-0,37%)
UniCredit S.p.A. (UCG.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:39PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 34,25 | 35,33 | 34,24 | 35,33 | 35,33 | 9.070.663 |
| 22 abr 2024 | 33,90 | 34,25 | 33,58 | 34,13 | 34,13 | 8.229.561 |
| 22 abr 2024 | 1.8029 Dividendo | |||||
| 19 abr 2024 | 34,75 | 35,28 | 34,51 | 35,28 | 33,47 | 11.171.373 |
| 18 abr 2024 | 34,64 | 35,08 | 34,49 | 35,08 | 33,29 | 7.935.997 |
| 17 abr 2024 | 33,79 | 34,54 | 33,70 | 34,38 | 32,63 | 5.949.316 |
| 16 abr 2024 | 33,68 | 33,87 | 33,46 | 33,65 | 31,93 | 6.346.211 |
| 15 abr 2024 | 34,40 | 34,78 | 34,28 | 34,35 | 32,59 | 7.081.412 |
| 12 abr 2024 | 34,42 | 34,67 | 33,87 | 34,04 | 32,30 | 7.058.754 |
| 11 abr 2024 | 35,06 | 35,17 | 33,60 | 33,97 | 32,23 | 9.198.007 |
| 10 abr 2024 | 34,64 | 35,13 | 34,21 | 34,95 | 33,16 | 8.239.931 |
| 09 abr 2024 | 35,42 | 35,65 | 34,52 | 34,52 | 32,76 | 7.452.566 |
| 08 abr 2024 | 34,94 | 35,38 | 34,81 | 35,38 | 33,58 | 5.111.535 |
| 05 abr 2024 | 35,06 | 35,10 | 34,13 | 34,90 | 33,12 | 10.540.011 |
| 04 abr 2024 | 35,71 | 35,81 | 35,45 | 35,45 | 33,64 | 6.589.582 |
| 03 abr 2024 | 35,28 | 35,74 | 35,24 | 35,65 | 33,83 | 7.662.602 |
| 02 abr 2024 | 35,30 | 35,62 | 34,85 | 35,15 | 33,35 | 10.303.568 |
| 28 mar 2024 | 34,49 | 35,30 | 34,44 | 35,17 | 33,38 | 11.556.193 |
| 27 mar 2024 | 34,42 | 34,66 | 34,33 | 34,42 | 32,66 | 5.965.768 |
| 26 mar 2024 | 34,15 | 34,54 | 34,04 | 34,52 | 32,76 | 7.113.922 |
| 25 mar 2024 | 33,60 | 34,17 | 33,51 | 34,08 | 32,34 | 6.779.180 |
| 22 mar 2024 | 33,97 | 33,97 | 33,44 | 33,60 | 31,88 | 8.272.961 |
| 21 mar 2024 | 34,15 | 34,28 | 33,51 | 33,91 | 32,18 | 9.143.789 |
| 20 mar 2024 | 33,90 | 33,96 | 33,59 | 33,91 | 32,18 | 6.736.830 |
| 19 mar 2024 | 33,33 | 33,87 | 33,26 | 33,87 | 32,14 | 8.828.941 |
| 18 mar 2024 | 32,90 | 33,38 | 32,85 | 33,17 | 31,47 | 9.154.800 |
| 15 mar 2024 | 32,00 | 32,90 | 32,00 | 32,90 | 31,22 | 25.225.539 |
| 14 mar 2024 | 32,31 | 32,49 | 32,09 | 32,21 | 30,56 | 7.494.474 |
| 13 mar 2024 | 31,80 | 32,52 | 31,66 | 32,15 | 30,51 | 10.254.066 |
| 12 mar 2024 | 31,09 | 31,74 | 30,93 | 31,74 | 30,12 | 9.465.913 |
| 11 mar 2024 | 30,45 | 31,03 | 30,20 | 31,03 | 29,44 | 7.458.290 |
| 08 mar 2024 | 31,15 | 31,29 | 30,72 | 30,78 | 29,21 | 8.532.713 |
| 07 mar 2024 | 31,32 | 31,56 | 30,75 | 31,37 | 29,77 | 14.650.987 |
| 06 mar 2024 | 31,50 | 31,68 | 31,24 | 31,36 | 29,76 | 8.612.248 |
| 05 mar 2024 | 31,07 | 31,63 | 30,94 | 31,41 | 29,80 | 9.162.076 |
| 04 mar 2024 | 31,14 | 31,39 | 31,01 | 31,31 | 29,71 | 6.336.035 |
| 01 mar 2024 | 31,08 | 31,33 | 31,00 | 31,00 | 29,41 | 9.151.217 |
| 29 feb 2024 | 31,01 | 31,22 | 30,91 | 30,91 | 29,33 | 15.962.366 |
| 28 feb 2024 | 30,65 | 31,10 | 30,56 | 31,00 | 29,42 | 6.557.880 |
| 27 feb 2024 | 30,88 | 31,04 | 30,53 | 30,76 | 29,19 | 7.084.938 |
| 26 feb 2024 | 31,04 | 31,14 | 30,83 | 30,83 | 29,25 | 8.501.366 |
| 23 feb 2024 | 30,40 | 31,05 | 30,13 | 31,01 | 29,43 | 10.154.226 |
| 22 feb 2024 | 30,74 | 30,89 | 30,27 | 30,46 | 28,90 | 12.121.075 |
| 21 feb 2024 | 30,00 | 30,67 | 30,00 | 30,44 | 28,89 | 9.672.007 |
| 20 feb 2024 | 29,80 | 29,95 | 29,70 | 29,95 | 28,42 | 5.107.208 |
| 19 feb 2024 | 29,90 | 29,96 | 29,70 | 29,81 | 28,29 | 6.549.449 |
| 16 feb 2024 | 29,88 | 30,00 | 29,65 | 29,79 | 28,27 | 10.958.371 |
| 15 feb 2024 | 29,94 | 29,98 | 29,41 | 29,63 | 28,12 | 8.834.493 |
| 14 feb 2024 | 29,50 | 30,01 | 29,32 | 29,76 | 28,24 | 9.282.424 |
| 13 feb 2024 | 29,63 | 29,66 | 29,25 | 29,39 | 27,89 | 9.786.088 |
| 12 feb 2024 | 29,15 | 29,60 | 29,10 | 29,57 | 28,06 | 9.270.950 |
| 09 feb 2024 | 28,85 | 29,13 | 28,82 | 29,06 | 27,57 | 8.028.911 |
| 08 feb 2024 | 28,81 | 29,20 | 28,44 | 28,82 | 27,34 | 8.829.537 |
| 07 feb 2024 | 28,83 | 28,99 | 28,47 | 28,67 | 27,20 | 9.519.135 |
| 06 feb 2024 | 29,17 | 29,45 | 28,73 | 28,77 | 27,30 | 12.181.916 |
| 05 feb 2024 | 28,31 | 29,45 | 28,16 | 28,83 | 27,35 | 33.092.345 |
| 02 feb 2024 | 26,70 | 26,80 | 26,16 | 26,67 | 25,30 | 11.139.706 |
| 01 feb 2024 | 26,90 | 27,19 | 26,50 | 26,50 | 25,15 | 14.618.605 |
| 31 ene 2024 | 27,09 | 27,84 | 27,07 | 27,16 | 25,77 | 15.025.151 |
| 30 ene 2024 | 26,75 | 27,07 | 26,71 | 27,03 | 25,65 | 9.740.853 |
| 29 ene 2024 | 26,71 | 27,07 | 26,48 | 26,67 | 25,31 | 10.616.857 |
| 26 ene 2024 | 26,44 | 26,69 | 26,33 | 26,69 | 25,33 | 7.897.244 |
| 25 ene 2024 | 26,69 | 26,74 | 26,41 | 26,52 | 25,16 | 15.470.840 |
| 24 ene 2024 | 26,49 | 27,01 | 26,48 | 27,00 | 25,62 | 9.018.157 |
| 23 ene 2024 | 26,55 | 26,75 | 26,34 | 26,49 | 25,13 | 7.087.588 |
| 22 ene 2024 | 26,68 | 26,77 | 26,41 | 26,55 | 25,19 | 7.457.589 |
| 19 ene 2024 | 26,83 | 26,85 | 26,44 | 26,44 | 25,09 | 9.796.517 |
| 18 ene 2024 | 25,83 | 26,80 | 25,76 | 26,60 | 25,24 | 14.801.156 |
| 17 ene 2024 | 25,67 | 25,91 | 25,56 | 25,90 | 24,57 | 8.816.359 |
| 16 ene 2024 | 25,49 | 25,86 | 25,17 | 25,81 | 24,49 | 9.262.880 |
| 15 ene 2024 | 25,58 | 25,83 | 25,58 | 25,60 | 24,29 | 6.825.447 |
| 12 ene 2024 | 25,75 | 25,95 | 25,50 | 25,66 | 24,34 | 8.694.635 |
| 11 ene 2024 | 26,01 | 26,18 | 25,57 | 25,61 | 24,31 | 11.351.674 |
| 10 ene 2024 | 25,55 | 25,96 | 25,52 | 25,86 | 24,54 | 7.590.408 |
| 09 ene 2024 | 26,10 | 26,15 | 25,38 | 25,56 | 24,25 | 9.218.986 |
| 08 ene 2024 | 25,74 | 26,07 | 25,68 | 25,99 | 24,66 | 10.669.513 |
| 05 ene 2024 | 25,42 | 25,95 | 25,35 | 25,79 | 24,47 | 10.117.779 |
| 04 ene 2024 | 24,89 | 25,61 | 24,77 | 25,61 | 24,31 | 11.296.542 |
| 03 ene 2024 | 25,06 | 25,21 | 24,71 | 24,85 | 23,58 | 7.414.207 |
| 02 ene 2024 | 24,65 | 25,36 | 24,64 | 25,03 | 23,75 | 8.983.858 |
| 29 dic 2023 | 24,44 | 24,63 | 24,40 | 24,57 | 23,31 | 4.870.344 |
| 28 dic 2023 | 24,50 | 24,53 | 24,38 | 24,39 | 23,14 | 3.680.323 |
| 27 dic 2023 | 24,47 | 24,58 | 24,27 | 24,45 | 23,20 | 4.121.000 |
| 22 dic 2023 | 24,38 | 24,43 | 24,22 | 24,42 | 23,17 | 4.560.033 |
| 21 dic 2023 | 24,25 | 24,47 | 24,14 | 24,34 | 23,10 | 5.255.517 |
| 20 dic 2023 | 24,44 | 24,46 | 24,10 | 24,34 | 23,10 | 7.174.984 |
| 19 dic 2023 | 24,19 | 24,52 | 24,02 | 24,33 | 23,09 | 11.260.027 |
| 18 dic 2023 | 23,68 | 24,21 | 23,57 | 24,12 | 22,89 | 8.759.690 |
| 15 dic 2023 | 23,85 | 23,96 | 23,48 | 23,68 | 22,47 | 20.522.233 |
| 14 dic 2023 | 24,76 | 24,85 | 23,63 | 23,85 | 22,63 | 23.889.111 |
| 13 dic 2023 | 25,09 | 25,28 | 24,98 | 24,98 | 23,70 | 8.201.145 |
| 12 dic 2023 | 25,37 | 25,56 | 25,02 | 25,04 | 23,76 | 8.513.078 |
| 11 dic 2023 | 25,30 | 25,43 | 25,13 | 25,30 | 24,01 | 5.705.804 |
| 08 dic 2023 | 25,09 | 25,30 | 24,69 | 25,30 | 24,01 | 9.063.991 |
| 07 dic 2023 | 25,51 | 25,69 | 24,66 | 25,03 | 23,75 | 16.614.000 |
| 06 dic 2023 | 25,40 | 25,78 | 25,20 | 25,57 | 24,26 | 13.498.697 |
| 05 dic 2023 | 25,25 | 25,37 | 25,14 | 25,26 | 23,97 | 8.131.028 |
| 04 dic 2023 | 25,15 | 25,32 | 25,09 | 25,31 | 24,02 | 7.211.207 |
| 01 dic 2023 | 25,12 | 25,21 | 24,99 | 25,18 | 23,89 | 6.948.161 |
| 30 nov 2023 | 25,26 | 25,33 | 24,93 | 24,99 | 23,71 | 40.134.998 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.