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 |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1,555 | -0,03 | -1,89% | 1,57 | 1,60 | 1,55 | 0 |
| 25 Mar 2025 | 1,585 | 0,00 | 0,32% | 1,545 | 1,615 | 1,545 | 0 |
| 24 Mar 2025 | 1,58 | -0,01 | -0,63% | 1,605 | 1,605 | 1,57 | 0 |
| 21 Mar 2025 | 1,59 | 0,01 | 0,63% | 1,56 | 1,605 | 1,53 | 0 |
| 20 Mar 2025 | 1,58 | 0,02 | 0,96% | 1,535 | 1,62 | 1,525 | 0 |
| 19 Mar 2025 | 1,565 | 0,01 | 0,64% | 1,565 | 1,59 | 1,545 | 0 |
| 18 Mar 2025 | 1,555 | -0,03 | -1,58% | 1,575 | 1,59 | 1,545 | 0 |
| 17 Mar 2025 | 1,58 | 0,10 | 6,76% | 1,464 | 1,58 | 1,447 | 0 |
| 14 Mar 2025 | 1,48 | -0,09 | -5,43% | 1,555 | 1,555 | 1,458 | 0 |
| 13 Mar 2025 | 1,565 | 0,04 | 2,62% | 1,505 | 1,57 | 1,485 | 0 |
| 12 Mar 2025 | 1,525 | -0,03 | -1,61% | 1,565 | 1,565 | 1,50 | 0 |
| 11 Mar 2025 | 1,55 | -0,04 | -2,21% | 1,59 | 1,61 | 1,545 | 0 |
| 10 Mar 2025 | 1,585 | 0,12 | 8,49% | 1,464 | 1,59 | 1,442 | 1.000 |
| 07 Mar 2025 | 1,461 | 0,06 | 4,51% | 1,346 | 1,466 | 1,341 | 0 |
| 06 Mar 2025 | 1,398 | -0,05 | -3,65% | 1,451 | 1,456 | 1,323 | 0 |
| 05 Mar 2025 | 1,451 | -0,21 | -12,59% | 1,635 | 1,635 | 1,451 | 1.000 |
| 04 Mar 2025 | 1,66 | 0,09 | 5,40% | 1,515 | 1,685 | 1,49 | 0 |
| 03 Mar 2025 | 1,575 | -0,03 | -1,56% | 1,625 | 1,625 | 1,535 | 0 |
| 28 Feb 2025 | 1,60 | 0,02 | 1,27% | 1,51 | 1,62 | 1,50 | 0 |
| 27 Feb 2025 | 1,58 | 0,02 | 0,96% | 1,55 | 1,595 | 1,53 | 0 |
| 26 Feb 2025 | 1,565 | 0,02 | 1,62% | 1,56 | 1,59 | 1,52 | 0 |
| 25 Feb 2025 | 1,54 | 0,06 | 3,77% | 1,448 | 1,545 | 1,43 | 0 |
| 24 Feb 2025 | 1,484 | 0,05 | 3,27% | 1,441 | 1,484 | 1,421 | 0 |
| 21 Feb 2025 | 1,437 | 0,05 | 3,53% | 1,381 | 1,438 | 1,368 | 0 |
| 20 Feb 2025 | 1,388 | -0,01 | -0,43% | 1,391 | 1,406 | 1,364 | 0 |
| 19 Feb 2025 | 1,394 | 0,00 | 0,29% | 1,363 | 1,422 | 1,351 | 0 |
| 18 Feb 2025 | 1,39 | 0,00 | 0,00% | 1,341 | 1,41 | 1,335 | 0 |
| 17 Feb 2025 | 1,39 | -0,03 | -1,84% | 1,39 | 1,42 | 1,34 | 0 |
| 14 Feb 2025 | 1,416 | -0,05 | -3,34% | 1,429 | 1,46 | 1,412 | 0 |
| 13 Feb 2025 | 1,465 | 0,07 | 5,17% | 1,416 | 1,479 | 1,382 | 0 |
| 12 Feb 2025 | 1,393 | -0,04 | -2,66% | 1,416 | 1,447 | 1,393 | 0 |
| 11 Feb 2025 | 1,431 | -0,01 | -0,56% | 1,42 | 1,467 | 1,407 | 0 |
| 10 Feb 2025 | 1,439 | -0,03 | -1,91% | 1,45 | 1,486 | 1,439 | 0 |
| 07 Feb 2025 | 1,467 | 0,01 | 0,62% | 1,422 | 1,467 | 1,411 | 0 |
| 06 Feb 2025 | 1,458 | -0,03 | -2,15% | 1,478 | 1,495 | 1,455 | 0 |
| 05 Feb 2025 | 1,49 | 0,03 | 2,12% | 1,413 | 1,493 | 1,403 | 0 |
| 04 Feb 2025 | 1,459 | 0,02 | 1,04% | 1,412 | 1,459 | 1,404 | 0 |
| 03 Feb 2025 | 1,444 | 0,01 | 0,98% | 1,358 | 1,476 | 1,358 | 0 |
| 31 Gen 2025 | 1,43 | -0,03 | -1,79% | 1,433 | 1,453 | 1,425 | 0 |
| 30 Gen 2025 | 1,456 | 0,01 | 0,55% | 1,447 | 1,473 | 1,432 | 0 |
| 29 Gen 2025 | 1,448 | -0,05 | -3,47% | 1,515 | 1,515 | 1,426 | 0 |
| 28 Gen 2025 | 1,50 | 0,06 | 4,46% | 1,419 | 1,515 | 1,418 | 0 |
| 27 Gen 2025 | 1,436 | 0,06 | 4,21% | 1,325 | 1,459 | 1,312 | 500 |
| 24 Gen 2025 | 1,378 | -0,02 | -1,36% | 1,385 | 1,424 | 1,327 | 0 |
| 23 Gen 2025 | 1,397 | 0,09 | 6,72% | 1,286 | 1,409 | 1,274 | 1.000 |
| 22 Gen 2025 | 1,309 | 0,01 | 0,85% | 1,432 | 1,437 | 1,295 | 16.311 |
| 21 Gen 2025 | 1,298 | 0,07 | 5,53% | 1,20 | 1,298 | 1,197 | 55.000 |
| 20 Gen 2025 | 1,23 | -0,05 | -3,76% | 1,239 | 1,275 | 1,229 | 15.000 |
| 17 Gen 2025 | 1,278 | 0,01 | 0,55% | 1,274 | 1,282 | 1,229 | 0 |
| 16 Gen 2025 | 1,271 | -0,01 | -0,55% | 1,279 | 1,297 | 1,229 | 1.000 |
| 15 Gen 2025 | 1,278 | 0,03 | 2,49% | 1,248 | 1,29 | 1,242 | 42.000 |
| 14 Gen 2025 | 1,247 | 0,01 | 1,14% | 1,248 | 1,258 | 1,209 | 0 |
| 13 Gen 2025 | 1,233 | 0,03 | 2,24% | 1,175 | 1,246 | 1,16 | 0 |
| 10 Gen 2025 | 1,206 | -0,04 | -3,13% | 1,22 | 1,234 | 1,192 | 0 |
| 09 Gen 2025 | 1,245 | 0,03 | 2,38% | 1,196 | 1,253 | 1,177 | 0 |
| 08 Gen 2025 | 1,216 | -0,03 | -2,64% | 1,226 | 1,233 | 1,17 | 1.000 |
| 07 Gen 2025 | 1,249 | 0,03 | 2,46% | 1,188 | 1,256 | 1,188 | 0 |
| 06 Gen 2025 | 1,219 | -0,02 | -1,61% | 1,251 | 1,251 | 1,194 | 0 |
| 03 Gen 2025 | 1,239 | -0,01 | -0,80% | 1,233 | 1,25 | 1,22 | 0 |
| 02 Gen 2025 | 1,249 | 0,06 | 5,31% | 1,212 | 1,256 | 1,198 | 0 |
| 30 Dic 2024 | 1,186 | 0,01 | 1,28% | 1,153 | 1,199 | 1,141 | 0 |
| 27 Dic 2024 | 1,171 | 0,01 | 0,95% | 1,152 | 1,179 | 1,108 | 5.500 |
