Correo

UCG.MI - UniCredit S.p.A.

Milan - Milan Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
24 feb. 2020	12,70	12,77	12,49	12,64	12,64	34.707.440
21 feb. 2020	13,57	13,57	12,98	13,18	13,18	37.793.197
20 feb. 2020	14,10	14,19	13,56	13,72	13,72	20.573.139
19 feb. 2020	14,17	14,22	14,02	14,13	14,13	13.291.130
18 feb. 2020	14,15	14,44	14,04	14,06	14,06	16.252.838
17 feb. 2020	13,95	14,18	13,94	14,15	14,15	12.521.690
14 feb. 2020	14,03	14,06	13,82	13,89	13,89	12.305.778
13 feb. 2020	14,00	14,14	13,80	14,03	14,03	20.418.251
12 feb. 2020	14,20	14,43	14,12	14,12	14,12	23.355.492
11 feb. 2020	14,05	14,25	13,91	14,17	14,17	21.083.621
10 feb. 2020	13,80	14,07	13,79	13,96	13,96	16.695.911
07 feb. 2020	13,82	13,97	13,66	13,91	13,91	19.620.982
06 feb. 2020	13,55	13,95	13,37	13,88	13,88	50.101.756
05 feb. 2020	12,60	12,90	12,47	12,83	12,83	19.217.977
04 feb. 2020	12,36	12,61	12,29	12,58	12,58	18.010.366
03 feb. 2020	12,14	12,26	12,08	12,21	12,21	10.860.324
31 ene. 2020	12,47	12,47	12,02	12,08	12,08	19.228.240
30 ene. 2020	12,37	12,51	12,28	12,38	12,38	12.665.020
29 ene. 2020	12,78	12,83	12,57	12,64	12,64	11.911.356
28 ene. 2020	12,45	12,73	12,24	12,64	12,64	16.366.367
27 ene. 2020	12,40	12,68	12,27	12,34	12,34	20.759.400
24 ene. 2020	12,65	12,81	12,39	12,44	12,44	14.412.139
23 ene. 2020	12,58	12,76	12,42	12,56	12,56	17.143.775
22 ene. 2020	12,95	12,97	12,50	12,57	12,57	23.318.511
21 ene. 2020	12,83	13,00	12,68	12,99	12,99	14.506.795
20 ene. 2020	13,12	13,13	12,89	12,92	12,92	11.932.930
17 ene. 2020	13,24	13,28	13,13	13,15	13,15	11.128.819
16 ene. 2020	13,11	13,20	12,92	13,12	13,12	14.486.481
15 ene. 2020	13,36	13,39	13,05	13,05	13,05	14.340.440
14 ene. 2020	13,32	13,41	13,18	13,40	13,40	9.655.557
13 ene. 2020	13,47	13,48	13,20	13,29	13,29	10.908.766
10 ene. 2020	13,55	13,58	13,38	13,40	13,40	11.201.399
09 ene. 2020	13,51	13,62	13,45	13,52	13,52	16.411.325
08 ene. 2020	12,97	13,37	12,89	13,33	13,33	19.309.384
07 ene. 2020	13,19	13,29	13,10	13,16	13,16	12.339.617
06 ene. 2020	13,15	13,18	12,78	13,08	13,08	20.131.839
03 ene. 2020	13,35	13,37	13,16	13,33	13,33	15.716.046
02 ene. 2020	13,10	13,50	13,07	13,49	13,49	18.330.296
30 dic. 2019	13,09	13,16	13,02	13,02	13,02	9.845.981
27 dic. 2019	13,31	13,34	13,05	13,12	13,12	14.969.185
23 dic. 2019	13,42	13,44	13,28	13,34	13,34	10.759.586
20 dic. 2019	13,65	13,65	13,43	13,46	13,46	30.736.610
19 dic. 2019	13,25	13,50	13,24	13,49	13,49	15.912.512
18 dic. 2019	13,21	13,35	13,19	13,29	13,29	10.735.760
17 dic. 2019	13,30	13,31	13,12	13,24	13,24	15.589.995
16 dic. 2019	13,17	13,32	13,05	13,32	13,32	14.781.451
13 dic. 2019	13,66	13,69	13,06	13,09	13,09	32.739.440
12 dic. 2019	12,89	13,27	12,85	13,27	13,27	25.941.161
11 dic. 2019	12,81	12,98	12,78	12,86	12,86	13.776.049
10 dic. 2019	12,73	12,89	12,62	12,86	12,86	13.890.237
09 dic. 2019	12,78	12,87	12,64	12,74	12,74	14.052.575
06 dic. 2019	12,49	12,77	12,46	12,75	12,75	20.010.447
05 dic. 2019	12,57	12,65	12,37	12,38	12,38	12.799.223
04 dic. 2019	12,29	12,55	12,23	12,55	12,55	20.878.150
03 dic. 2019	12,50	12,59	12,26	12,31	12,31	17.567.816
02 dic. 2019	12,61	12,69	12,33	12,37	12,37	17.501.515
29 nov. 2019	12,50	12,67	12,43	12,56	12,56	12.610.609
28 nov. 2019	12,60	12,66	12,49	12,53	12,53	8.856.876
27 nov. 2019	12,81	12,84	12,56	12,66	12,66	11.567.618
26 nov. 2019	12,86	12,97	12,71	12,73	12,73	17.387.395
25 nov. 2019	12,70	12,80	12,65	12,80	12,80	16.900.398
22 nov. 2019	12,53	12,65	12,42	12,44	12,44	16.583.185
21 nov. 2019	12,28	12,52	12,23	12,47	12,47	13.077.166
20 nov. 2019	12,30	12,41	12,18	12,36	12,36	14.587.599
19 nov. 2019	12,38	12,61	12,36	12,38	12,38	17.940.762
18 nov. 2019	12,46	12,50	12,17	12,34	12,34	14.068.492
15 nov. 2019	12,50	12,52	12,33	12,44	12,44	15.725.807
14 nov. 2019	12,45	12,53	12,34	12,37	12,37	14.071.307
13 nov. 2019	12,65	12,68	12,36	12,48	12,48	24.398.554
12 nov. 2019	12,55	12,78	12,54	12,75	12,75	21.353.393
11 nov. 2019	12,51	12,56	12,43	12,50	12,50	16.455.007
08 nov. 2019	13,00	13,00	12,54	12,61	12,61	28.799.200
07 nov. 2019	12,55	12,95	12,45	12,81	12,81	43.211.555
06 nov. 2019	12,07	12,39	11,99	12,09	12,09	32.813.988
05 nov. 2019	11,83	12,01	11,75	11,96	11,96	18.654.579
04 nov. 2019	11,59	11,81	11,59	11,77	11,77	18.606.696
01 nov. 2019	11,36	11,55	11,32	11,52	11,52	12.620.707
31 oct. 2019	11,50	11,52	11,23	11,37	11,37	14.280.251
30 oct. 2019	11,73	11,76	11,29	11,48	11,48	20.438.226
29 oct. 2019	11,62	11,74	11,58	11,70	11,70	15.027.944
28 oct. 2019	11,47	11,62	11,43	11,58	11,58	10.635.921
25 oct. 2019	11,60	11,62	11,41	11,53	11,53	10.704.686
24 oct. 2019	11,70	11,78	11,52	11,61	11,61	14.860.992
23 oct. 2019	11,57	11,70	11,52	11,66	11,66	13.924.678
22 oct. 2019	11,81	11,87	11,56	11,68	11,68	18.851.650
21 oct. 2019	11,51	11,82	11,51	11,74	11,74	19.030.142
18 oct. 2019	11,45	11,58	11,35	11,50	11,50	18.088.503
17 oct. 2019	11,33	11,61	11,31	11,44	11,44	21.699.130
16 oct. 2019	11,18	11,47	11,13	11,41	11,41	26.848.944
15 oct. 2019	10,99	11,22	10,90	11,21	11,21	22.156.151
14 oct. 2019	10,83	10,91	10,75	10,87	10,87	11.806.306
11 oct. 2019	10,69	10,94	10,58	10,92	10,92	26.141.519
10 oct. 2019	10,20	10,57	10,16	10,56	10,56	22.019.405
09 oct. 2019	10,15	10,28	10,09	10,16	10,16	13.891.787
08 oct. 2019	10,35	10,35	10,03	10,17	10,17	14.775.069
07 oct. 2019	10,17	10,33	10,07	10,29	10,29	14.502.784
04 oct. 2019	10,24	10,26	10,05	10,21	10,21	15.951.286
03 oct. 2019	10,30	10,33	10,07	10,20	10,20	18.674.080
02 oct. 2019	10,69	10,71	10,26	10,26	10,26	25.627.905
01 oct. 2019	10,90	11,09	10,69	10,69	10,69	23.616.770
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines