Mercados españoles cerrados

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,82+0,16 (+1,69%)
Al cierre: 5:36PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20219,599,849,509,829,8215.962.211
23 jul 20219,539,739,519,659,6512.119.864
22 jul 20219,509,699,459,499,4915.932.727
21 jul 20219,259,509,199,479,4718.482.049
20 jul 20219,159,239,009,199,1913.918.986
19 jul 20219,259,288,969,069,0620.654.445
16 jul 20219,549,619,359,409,4011.511.593
15 jul 20219,609,609,459,539,5311.718.236
14 jul 20219,549,769,519,639,6310.243.670
13 jul 20219,759,799,509,559,5513.062.565
12 jul 20219,769,789,519,729,7211.701.086
09 jul 20219,549,759,439,749,7417.304.256
08 jul 20219,639,659,359,449,4425.512.437
07 jul 20219,979,999,669,759,7517.970.818
06 jul 202110,1510,179,899,909,9015.585.050
05 jul 202110,0310,209,9610,1810,189.245.997
02 jul 202110,2010,2110,0010,0110,0113.622.470
01 jul 20219,9910,219,9910,2010,2014.772.515
30 jun 202110,0710,159,909,959,9517.938.694
29 jun 202110,1310,2610,0510,1010,1012.547.327
28 jun 202110,4210,4610,1010,1010,1012.842.807
25 jun 202110,4010,4510,3310,4210,4210.531.574
24 jun 202110,1410,3710,0810,3710,3713.938.725
23 jun 202110,1810,2210,0210,0910,0912.676.002
22 jun 202110,2810,2810,0910,1010,1011.897.198
21 jun 20219,9110,249,8710,2110,2119.076.209
18 jun 202110,3810,4210,0210,0210,0241.201.908
17 jun 202110,4910,6910,4410,4710,4722.831.837
16 jun 202110,6610,7310,4010,4410,4417.867.945
15 jun 202110,8010,8010,6310,6610,6611.064.427
14 jun 202110,8310,8610,7110,7410,7410.612.250
11 jun 202110,8310,8510,6610,7810,7811.082.411
10 jun 202110,8410,9510,6610,8010,8015.015.012
09 jun 202110,8510,8910,7110,7710,7712.324.285
08 jun 202111,0011,0410,6610,7410,7421.698.544
07 jun 202110,6010,8910,5410,8610,8622.876.020
04 jun 202110,5610,5810,4710,4910,4911.104.259
03 jun 202110,5010,6010,4410,5810,589.731.856
02 jun 202110,5510,6210,4810,5410,5411.128.859
01 jun 202110,5210,7610,5210,5810,5816.901.463
31 may 202110,5010,5510,4510,5010,507.296.741
28 may 202110,4410,4910,3710,4910,4913.609.820
27 may 202110,1010,4310,1010,3510,3523.944.021
26 may 202110,3610,3910,0110,1410,1422.246.089
25 may 202110,2810,4710,2810,3510,3516.504.658
24 may 202110,2810,3710,2210,2610,2610.998.172
21 may 202110,2610,279,9810,2310,2324.003.647
20 may 202110,3010,3510,0710,2510,2517.909.388
19 may 202110,1610,4110,0410,2010,2022.020.262
18 may 202110,3210,4310,2310,3310,3320.019.743
17 may 202110,2510,3610,1910,2410,2419.367.141
14 may 202110,0710,2210,0310,2110,2119.999.532
13 may 202110,0510,129,9210,0110,0124.164.834
12 may 20219,9110,259,8010,2010,2034.737.601
11 may 20219,7710,019,739,919,9133.876.924
10 may 20219,459,919,389,859,8546.106.517
07 may 20219,409,429,229,359,3529.238.556
06 may 20219,259,349,029,299,2963.052.936
05 may 20218,678,858,648,858,8519.431.241
04 may 20218,758,868,568,638,6325.602.301
03 may 20218,578,778,568,728,7217.967.066
30 abr 20218,608,628,488,568,5612.698.492
29 abr 20218,588,668,498,608,6025.261.799
28 abr 20218,498,588,378,528,5223.076.248
27 abr 20218,268,418,158,418,4118.362.242
26 abr 20218,108,308,048,268,2620.905.797
23 abr 20218,008,127,988,098,0918.797.312
22 abr 20218,178,197,998,068,0623.693.097
21 abr 20218,228,277,998,128,1224.553.184
20 abr 20218,658,658,158,188,1835.936.301
19 abr 20218,478,668,448,638,6322.612.889
19 abr 20210.12 Dividendo
16 abr 20218,458,568,438,528,4015.433.165
15 abr 20218,538,618,418,438,3119.373.032
14 abr 20218,628,648,458,538,4119.445.091
13 abr 20218,648,748,538,628,5015.306.328
12 abr 20218,518,708,468,648,5214.063.885
09 abr 20218,668,738,528,568,4421.345.449
08 abr 20218,988,998,648,668,5435.013.312
07 abr 20219,009,088,888,968,8416.849.153
06 abr 20219,089,159,009,018,8818.247.295
01 abr 20219,049,118,969,028,8913.971.243
31 mar 20219,119,169,019,018,8916.938.722
30 mar 20219,029,209,009,149,0121.960.604
29 mar 20219,049,078,968,968,8316.360.943
26 mar 20219,169,219,059,088,9616.323.473
25 mar 20219,089,148,979,078,9514.400.046
24 mar 20218,899,108,839,098,9619.071.838
23 mar 20219,039,068,939,018,8815.955.473
22 mar 20219,059,229,019,088,9521.088.244
19 mar 20219,359,509,189,189,0539.382.709
18 mar 20219,609,699,469,519,3829.910.305
17 mar 20219,349,479,319,479,3432.016.293
16 mar 20219,189,379,159,319,1731.768.021
15 mar 20219,189,299,069,128,9923.729.619
12 mar 20219,079,219,059,169,0320.151.830
11 mar 20219,169,228,909,048,9135.171.454
10 mar 20219,179,259,089,169,0320.537.744
09 mar 20219,329,359,139,189,0529.775.250
08 mar 20219,029,389,029,359,2237.267.507
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...