Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Unicredit Bank
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 78,11 | -1,73 | -2,17% | 77,46 | 78,75 | 76,27 | 0 |
| 26 Mar 2025 | 79,84 | -2,68 | -3,25% | 82,87 | 83,75 | 79,84 | 0 |
| 25 Mar 2025 | 82,52 | 2,19 | 2,73% | 80,08 | 83,29 | 80,08 | 432 |
| 24 Mar 2025 | 80,33 | -0,18 | -0,22% | 81,70 | 82,84 | 79,83 | 0 |
| 21 Mar 2025 | 80,51 | -1,22 | -1,49% | 81,35 | 81,35 | 78,87 | 868 |
| 20 Mar 2025 | 81,73 | -2,84 | -3,36% | 84,31 | 84,69 | 79,80 | 856 |
| 19 Mar 2025 | 84,57 | -0,94 | -1,10% | 84,96 | 85,24 | 83,07 | 426 |
| 18 Mar 2025 | 85,51 | 2,62 | 3,16% | 84,12 | 86,38 | 84,11 | 0 |
| 17 Mar 2025 | 82,89 | 1,63 | 2,01% | 81,59 | 83,16 | 81,03 | 440 |
| 14 Mar 2025 | 81,26 | 4,06 | 5,26% | 77,90 | 82,01 | 76,50 | 442 |
| 13 Mar 2025 | 77,20 | -1,30 | -1,66% | 77,99 | 79,24 | 76,23 | 0 |
| 12 Mar 2025 | 78,50 | 3,38 | 4,50% | 76,81 | 79,68 | 76,27 | 0 |
| 11 Mar 2025 | 75,12 | -2,82 | -3,62% | 79,27 | 80,10 | 74,51 | 0 |
| 10 Mar 2025 | 77,94 | -4,21 | -5,12% | 83,63 | 83,84 | 77,40 | 0 |
| 07 Mar 2025 | 82,15 | -4,26 | -4,93% | 83,58 | 84,13 | 80,71 | 426 |
| 06 Mar 2025 | 86,41 | 3,19 | 3,83% | 85,60 | 86,61 | 82,79 | 430 |
| 05 Mar 2025 | 83,22 | 7,72 | 10,23% | 80,58 | 83,66 | 80,12 | 446 |
| 04 Mar 2025 | 75,50 | -8,15 | -9,74% | 82,08 | 82,08 | 75,35 | 430 |
| 03 Mar 2025 | 83,65 | 6,40 | 8,28% | 78,77 | 84,99 | 77,50 | 0 |
| 28 Feb 2025 | 77,25 | -0,23 | -0,30% | 75,09 | 77,46 | 74,79 | 0 |
| 27 Feb 2025 | 77,48 | -2,70 | -3,37% | 78,85 | 78,94 | 75,94 | 0 |
| 26 Feb 2025 | 80,18 | 3,82 | 5,00% | 78,21 | 80,56 | 77,53 | 0 |
| 25 Feb 2025 | 76,36 | -0,04 | -0,05% | 75,44 | 77,99 | 75,06 | 0 |
| 24 Feb 2025 | 76,40 | 1,37 | 1,83% | 77,13 | 77,57 | 74,93 | 0 |
| 21 Feb 2025 | 75,03 | -0,89 | -1,17% | 76,06 | 76,34 | 74,79 | 0 |
| 20 Feb 2025 | 75,92 | -0,94 | -1,22% | 77,24 | 78,22 | 75,40 | 0 |
| 19 Feb 2025 | 76,86 | -4,22 | -5,20% | 81,07 | 81,83 | 76,71 | 0 |
| 18 Feb 2025 | 81,08 | 0,54 | 0,67% | 80,93 | 81,32 | 79,69 | 0 |
| 17 Feb 2025 | 80,54 | 3,15 | 4,07% | 77,77 | 80,54 | 77,77 | 0 |
| 14 Feb 2025 | 77,39 | -1,39 | -1,76% | 77,64 | 78,63 | 77,28 | 0 |
| 13 Feb 2025 | 78,78 | 4,71 | 6,36% | 76,58 | 78,81 | 75,83 | 0 |
| 12 Feb 2025 | 74,07 | 0,95 | 1,30% | 73,54 | 74,40 | 72,51 | 0 |
| 11 Feb 2025 | 73,12 | 0,99 | 1,37% | 71,80 | 73,12 | 71,61 | 0 |
| 10 Feb 2025 | 72,13 | 1,52 | 2,15% | 70,72 | 72,25 | 70,67 | 0 |
| 07 Feb 2025 | 70,61 | -1,40 | -1,94% | 72,00 | 72,23 | 70,49 | 0 |
| 06 Feb 2025 | 72,01 | 3,73 | 5,46% | 69,81 | 72,01 | 69,62 | 0 |
| 05 Feb 2025 | 68,28 | 0,35 | 0,52% | 67,09 | 68,32 | 66,82 | 462 |
| 04 Feb 2025 | 67,93 | 0,83 | 1,24% | 67,19 | 67,97 | 66,01 | 0 |
| 03 Feb 2025 | 67,10 | -2,89 | -4,13% | 65,30 | 67,20 | 65,30 | 0 |
| 31 Gen 2025 | 69,99 | -0,28 | -0,40% | 70,38 | 70,99 | 69,97 | 0 |
| 30 Gen 2025 | 70,27 | 0,93 | 1,34% | 69,49 | 70,27 | 69,43 | 0 |
| 29 Gen 2025 | 69,34 | 1,86 | 2,76% | 68,15 | 69,75 | 67,89 | 0 |
| 28 Gen 2025 | 67,48 | 1,38 | 2,09% | 66,67 | 67,84 | 66,14 | 0 |
| 27 Gen 2025 | 66,10 | -0,96 | -1,43% | 65,24 | 66,48 | 64,14 | 0 |
| 24 Gen 2025 | 67,06 | -0,04 | -0,06% | 68,20 | 68,37 | 66,77 | 0 |
| 23 Gen 2025 | 67,10 | 3,39 | 5,32% | 65,84 | 67,10 | 65,78 | 0 |
| 22 Gen 2025 | 63,71 | 0,00 | 0,00% | 63,71 | 63,71 | 63,71 | 0 |
| 21 Gen 2025 | 63,71 | 0,35 | 0,55% | 62,57 | 63,71 | 62,50 | 0 |
| 20 Gen 2025 | 63,36 | 0,90 | 1,44% | 62,21 | 63,77 | 62,19 | 0 |
| 17 Gen 2025 | 62,46 | 2,82 | 4,73% | 60,16 | 62,64 | 60,16 | 0 |
| 16 Gen 2025 | 59,64 | 0,02 | 0,03% | 59,63 | 60,44 | 59,26 | 0 |
| 15 Gen 2025 | 59,62 | 3,47 | 6,18% | 56,30 | 59,69 | 56,30 | 0 |
| 14 Gen 2025 | 56,15 | 1,12 | 2,04% | 55,82 | 57,08 | 55,73 | 0 |
| 13 Gen 2025 | 55,03 | -0,90 | -1,61% | 55,23 | 55,24 | 53,83 | 0 |
| 10 Gen 2025 | 55,93 | -0,83 | -1,46% | 57,01 | 57,58 | 55,52 | 0 |
| 09 Gen 2025 | 56,76 | -0,17 | -0,30% | 56,79 | 57,14 | 56,15 | 0 |
| 08 Gen 2025 | 56,93 | -0,24 | -0,42% | 56,40 | 58,45 | 56,19 | 0 |
| 07 Gen 2025 | 57,17 | 1,48 | 2,66% | 54,87 | 57,58 | 54,86 | 0 |
| 06 Gen 2025 | 55,69 | 2,83 | 5,35% | 53,63 | 55,71 | 53,20 | 992 |
| 03 Gen 2025 | 52,86 | -0,78 | -1,45% | 53,54 | 53,83 | 52,65 | 0 |
| 02 Gen 2025 | 53,64 | 1,66 | 3,19% | 53,02 | 53,82 | 52,00 | 0 |
| 30 Dic 2024 | 51,98 | -1,15 | -2,16% | 52,83 | 53,41 | 51,32 | 0 |
